フィード・ワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,000 | 1,019 | 976 | 982 | -28 | -2.8% | 227,000 |
| 2024/03/25 | 1,022 | 1,025 | 1,000 | 1,010 | -12 | -1.2% | 205,100 |
| 2024/03/22 | 1,007 | 1,028 | 999 | 1,022 | +15 | +1.5% | 123,700 |
| 2024/03/21 | 1,018 | 1,020 | 994 | 1,007 | -14 | -1.4% | 138,900 |
| 2024/03/19 | 1,027 | 1,030 | 1,015 | 1,021 | -8 | -0.8% | 115,500 |
| 2024/03/18 | 1,046 | 1,046 | 1,029 | 1,029 | -12 | -1.2% | 68,000 |
| 2024/03/15 | 1,031 | 1,048 | 1,022 | 1,041 | +10 | +1% | 140,700 |
| 2024/03/14 | 1,033 | 1,038 | 1,020 | 1,031 | -1 | -0.1% | 54,800 |
| 2024/03/13 | 1,057 | 1,061 | 1,031 | 1,032 | -21 | -2% | 86,300 |
| 2024/03/12 | 1,030 | 1,053 | 1,025 | 1,053 | +29 | +2.8% | 127,800 |
| 2024/03/11 | 1,036 | 1,040 | 1,011 | 1,024 | -20 | -1.9% | 79,400 |
| 2024/03/08 | 1,037 | 1,061 | 1,034 | 1,044 | +16 | +1.6% | 225,300 |
| 2024/03/07 | 1,038 | 1,054 | 1,026 | 1,028 | -3 | -0.3% | 155,100 |
| 2024/03/06 | 1,019 | 1,049 | 1,016 | 1,031 | +8 | +0.8% | 126,300 |
| 2024/03/05 | 1,000 | 1,027 | 998 | 1,023 | +29 | +2.9% | 97,400 |
| 2024/03/04 | 1,004 | 1,011 | 992 | 994 | -19 | -1.9% | 105,700 |
| 2024/03/01 | 1,021 | 1,025 | 1,004 | 1,013 | -18 | -1.7% | 70,000 |
| 2024/02/29 | 1,017 | 1,037 | 1,016 | 1,031 | +10 | +1% | 82,600 |
| 2024/02/28 | 1,026 | 1,031 | 1,020 | 1,021 | -10 | -1% | 66,100 |
| 2024/02/27 | 1,035 | 1,055 | 1,028 | 1,031 | -3 | -0.3% | 107,600 |
| 2024/02/26 | 1,066 | 1,068 | 1,028 | 1,034 | -21 | -2% | 117,800 |
| 2024/02/22 | 1,029 | 1,057 | 1,029 | 1,055 | +21 | +2% | 108,900 |
| 2024/02/21 | 1,038 | 1,040 | 1,023 | 1,034 | -8 | -0.8% | 66,900 |
| 2024/02/20 | 1,041 | 1,066 | 1,038 | 1,042 | +27 | +2.7% | 240,500 |
| 2024/02/19 | 954 | 1,015 | 954 | 1,015 | +47 | +4.9% | 216,300 |
| 2024/02/16 | 948 | 975 | 947 | 968 | +18 | +1.9% | 86,300 |
| 2024/02/15 | 972 | 972 | 938 | 950 | -22 | -2.3% | 128,900 |
| 2024/02/14 | 984 | 986 | 970 | 972 | -17 | -1.7% | 73,200 |
| 2024/02/13 | 970 | 992 | 956 | 989 | +24 | +2.5% | 132,600 |
| 2024/02/09 | 966 | 982 | 958 | 965 | -3 | -0.3% | 149,200 |
| 2024/02/08 | 983 | 983 | 954 | 968 | -20 | -2% | 179,400 |
| 2024/02/07 | 977 | 990 | 968 | 988 | +11 | +1.1% | 184,100 |
| 2024/02/06 | 1,020 | 1,020 | 977 | 977 | -43 | -4.2% | 243,400 |
| 2024/02/05 | 1,014 | 1,025 | 1,002 | 1,020 | +1 | +0.1% | 415,200 |
| 2024/02/02 | 902 | 1,033 | 902 | 1,019 | +120 | +13.3% | 1,211,800 |
| 2024/02/01 | 888 | 902 | 884 | 899 | +12 | +1.4% | 157,300 |
| 2024/01/31 | 854 | 891 | 845 | 887 | +35 | +4.1% | 132,700 |
| 2024/01/30 | 850 | 860 | 846 | 852 | +5 | +0.6% | 75,400 |
| 2024/01/29 | 838 | 850 | 835 | 847 | +14 | +1.7% | 68,900 |
| 2024/01/26 | 835 | 845 | 831 | 833 | +3 | +0.4% | 80,400 |
| 2024/01/25 | 824 | 835 | 824 | 830 | +8 | +1% | 60,400 |
| 2024/01/24 | 841 | 841 | 818 | 822 | -19 | -2.3% | 128,300 |
| 2024/01/23 | 835 | 845 | 835 | 841 | +6 | +0.7% | 74,900 |
| 2024/01/22 | 846 | 851 | 835 | 835 | -12 | -1.4% | 71,700 |
| 2024/01/19 | 849 | 849 | 837 | 847 | -2 | -0.2% | 82,900 |
| 2024/01/18 | 842 | 850 | 842 | 849 | +7 | +0.8% | 58,700 |
| 2024/01/17 | 861 | 861 | 842 | 842 | -17 | -2% | 79,800 |
| 2024/01/16 | 856 | 861 | 853 | 859 | +7 | +0.8% | 98,800 |
| 2024/01/15 | 838 | 856 | 838 | 852 | +14 | +1.7% | 110,700 |
| 2024/01/12 | 848 | 857 | 833 | 838 | -3 | -0.4% | 171,300 |
301～
350
件表示中 / 2616件
類似銘柄と比較する
現在ご覧いただいている「フィード・ワン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フィード・ワン | 98,000円 | +5.1% | +3.1% | 4.29% | 7.20倍 | 0.69倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| ロックフィール | 148,000円 | +4.5% | +11.1% | 1.62% | 41.54倍 | 1.34倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サトウ食品 | 748,000円 | +7.6% | +1.9% | 0.94% | 18.86倍 | 1.68倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| オエノンＨＤ | 56,700円 | +1.1% | +0.6% | 1.76% | 11.70倍 | 1.36倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 甜菜糖 | 234,000円 | +8.0% | +6.8% | 3.42% | 36.43倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
