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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 990 | 1,002 | 988 | 992 | +4 | +0.4% | 78,600 |
| 2025/07/04 | 995 | 995 | 983 | 988 | -2 | -0.2% | 57,600 |
| 2025/07/03 | 988 | 994 | 980 | 990 | -2 | -0.2% | 55,100 |
| 2025/07/02 | 982 | 999 | 980 | 992 | +8 | +0.8% | 109,000 |
| 2025/07/01 | 982 | 984 | 973 | 984 | +2 | +0.2% | 48,500 |
| 2025/06/30 | 988 | 991 | 982 | 982 | +2 | +0.2% | 51,900 |
| 2025/06/27 | 973 | 980 | 967 | 980 | +7 | +0.7% | 63,400 |
| 2025/06/26 | 973 | 976 | 967 | 973 | ±0 | ±0% | 41,900 |
| 2025/06/25 | 981 | 981 | 968 | 973 | -7 | -0.7% | 58,800 |
| 2025/06/24 | 988 | 989 | 978 | 980 | -1 | -0.1% | 57,100 |
| 2025/06/23 | 988 | 992 | 976 | 981 | -10 | -1% | 97,900 |
| 2025/06/20 | 986 | 999 | 983 | 991 | +5 | +0.5% | 142,600 |
| 2025/06/19 | 979 | 986 | 972 | 986 | +5 | +0.5% | 72,100 |
| 2025/06/18 | 977 | 982 | 976 | 981 | +1 | +0.1% | 35,600 |
| 2025/06/17 | 987 | 991 | 975 | 980 | +5 | +0.5% | 56,000 |
| 2025/06/16 | 961 | 982 | 959 | 975 | +17 | +1.8% | 116,600 |
| 2025/06/13 | 970 | 975 | 955 | 958 | -15 | -1.5% | 96,900 |
| 2025/06/12 | 977 | 983 | 973 | 973 | -6 | -0.6% | 43,900 |
| 2025/06/11 | 985 | 988 | 978 | 979 | -6 | -0.6% | 49,600 |
| 2025/06/10 | 995 | 1,000 | 983 | 985 | -6 | -0.6% | 83,400 |
| 2025/06/09 | 1,009 | 1,009 | 991 | 991 | -18 | -1.8% | 71,200 |
| 2025/06/06 | 1,010 | 1,019 | 1,000 | 1,009 | +5 | +0.5% | 118,000 |
| 2025/06/05 | 997 | 1,012 | 996 | 1,004 | +9 | +0.9% | 99,500 |
| 2025/06/04 | 975 | 1,006 | 972 | 995 | +23 | +2.4% | 133,200 |
| 2025/06/03 | 967 | 977 | 956 | 972 | +3 | +0.3% | 98,100 |
| 2025/06/02 | 965 | 969 | 960 | 969 | -3 | -0.3% | 102,800 |
| 2025/05/30 | 963 | 980 | 962 | 972 | -2 | -0.2% | 96,400 |
| 2025/05/29 | 977 | 981 | 965 | 974 | -3 | -0.3% | 90,100 |
| 2025/05/28 | 974 | 986 | 972 | 977 | +9 | +0.9% | 115,000 |
| 2025/05/27 | 968 | 975 | 959 | 968 | +3 | +0.3% | 54,300 |
| 2025/05/26 | 955 | 975 | 952 | 965 | +13 | +1.4% | 97,600 |
| 2025/05/23 | 936 | 954 | 936 | 952 | +16 | +1.7% | 92,800 |
| 2025/05/22 | 930 | 943 | 926 | 936 | -6 | -0.6% | 96,700 |
| 2025/05/21 | 943 | 947 | 938 | 942 | -2 | -0.2% | 71,900 |
| 2025/05/20 | 950 | 951 | 937 | 944 | -10 | -1% | 118,300 |
| 2025/05/19 | 921 | 962 | 921 | 954 | +35 | +3.8% | 208,700 |
| 2025/05/16 | 925 | 929 | 914 | 919 | -1 | -0.1% | 72,500 |
| 2025/05/15 | 920 | 929 | 912 | 920 | -12 | -1.3% | 90,300 |
| 2025/05/14 | 931 | 936 | 908 | 932 | -4 | -0.4% | 121,800 |
| 2025/05/13 | 932 | 943 | 927 | 936 | +4 | +0.4% | 155,600 |
| 2025/05/12 | 946 | 951 | 928 | 932 | -12 | -1.3% | 169,700 |
| 2025/05/09 | 950 | 966 | 936 | 944 | +21 | +2.3% | 479,600 |
| 2025/05/08 | 936 | 938 | 919 | 923 | +2 | +0.2% | 194,600 |
| 2025/05/07 | 887 | 925 | 885 | 921 | +37 | +4.2% | 149,300 |
| 2025/05/02 | 890 | 899 | 872 | 884 | -4 | -0.5% | 99,300 |
| 2025/05/01 | 901 | 902 | 885 | 888 | -18 | -2% | 63,500 |
| 2025/04/30 | 904 | 909 | 895 | 906 | +5 | +0.6% | 67,600 |
| 2025/04/28 | 901 | 908 | 890 | 901 | +2 | +0.2% | 62,300 |
| 2025/04/25 | 912 | 912 | 892 | 899 | -4 | -0.4% | 60,700 |
| 2025/04/24 | 930 | 934 | 898 | 903 | -30 | -3.2% | 87,300 |
1～
50
件表示中 / 2630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 | 99,200円 | +5.1% | +3.1% | 4.23% | 7.29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 |
| サーティワン | 414,000円 | +7.1% | +3.1% | 1.21% | 25.74倍 | 2.93倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| オエノンＨＤ | 59,500円 | +1.1% | +0.6% | 1.68% | 12.19倍 | 1.42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 |
| サトウ食品 | 715,000円 | +7.6% | +1.9% | 0.98% | 18.03倍 | 1.60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 |
| 甜菜糖 | 236,300円 | +8.0% | +6.8% | 3.39% | 36.78倍 | 0.40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
