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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 979 | 981 | 953 | 959 | -18 | -1.8% | 61,400 |
| 2024/06/26 | 972 | 982 | 971 | 977 | +1 | +0.1% | 48,300 |
| 2024/06/25 | 965 | 982 | 965 | 976 | +18 | +1.9% | 72,500 |
| 2024/06/24 | 950 | 958 | 945 | 958 | +10 | +1.1% | 71,900 |
| 2024/06/21 | 966 | 973 | 946 | 948 | -18 | -1.9% | 49,900 |
| 2024/06/20 | 973 | 988 | 962 | 966 | -2 | -0.2% | 92,000 |
| 2024/06/19 | 942 | 968 | 942 | 968 | +27 | +2.9% | 93,500 |
| 2024/06/18 | 948 | 960 | 941 | 941 | +5 | +0.5% | 64,800 |
| 2024/06/17 | 926 | 943 | 918 | 936 | +9 | +1% | 65,400 |
| 2024/06/14 | 906 | 932 | 904 | 927 | +21 | +2.3% | 95,400 |
| 2024/06/13 | 913 | 918 | 896 | 906 | -5 | -0.5% | 67,400 |
| 2024/06/12 | 917 | 930 | 910 | 911 | -9 | -1% | 73,300 |
| 2024/06/11 | 899 | 927 | 896 | 920 | +18 | +2% | 59,000 |
| 2024/06/10 | 882 | 905 | 881 | 902 | +22 | +2.5% | 70,400 |
| 2024/06/07 | 881 | 891 | 879 | 880 | ±0 | ±0% | 61,800 |
| 2024/06/06 | 887 | 900 | 874 | 880 | -7 | -0.8% | 89,900 |
| 2024/06/05 | 900 | 902 | 886 | 887 | -13 | -1.4% | 61,700 |
| 2024/06/04 | 905 | 910 | 897 | 900 | -9 | -1% | 66,300 |
| 2024/06/03 | 906 | 918 | 905 | 909 | +3 | +0.3% | 50,900 |
| 2024/05/31 | 900 | 910 | 899 | 906 | +12 | +1.3% | 75,600 |
| 2024/05/30 | 885 | 900 | 882 | 894 | -1 | -0.1% | 72,400 |
| 2024/05/29 | 913 | 919 | 893 | 895 | -18 | -2% | 93,200 |
| 2024/05/28 | 919 | 929 | 913 | 913 | -9 | -1% | 39,900 |
| 2024/05/27 | 932 | 937 | 911 | 922 | -4 | -0.4% | 72,900 |
| 2024/05/24 | 927 | 941 | 923 | 926 | -11 | -1.2% | 93,800 |
| 2024/05/23 | 941 | 958 | 937 | 937 | -3 | -0.3% | 60,400 |
| 2024/05/22 | 937 | 956 | 936 | 940 | +5 | +0.5% | 44,400 |
| 2024/05/21 | 947 | 957 | 934 | 935 | -8 | -0.8% | 54,600 |
| 2024/05/20 | 953 | 964 | 940 | 943 | -7 | -0.7% | 73,800 |
| 2024/05/17 | 945 | 968 | 945 | 950 | +1 | +0.1% | 56,000 |
| 2024/05/16 | 957 | 976 | 947 | 949 | -8 | -0.8% | 79,200 |
| 2024/05/15 | 973 | 982 | 957 | 957 | -18 | -1.8% | 86,600 |
| 2024/05/14 | 957 | 992 | 957 | 975 | +18 | +1.9% | 169,200 |
| 2024/05/13 | 950 | 978 | 931 | 957 | -106 | -10% | 457,100 |
| 2024/05/10 | 1,040 | 1,064 | 1,026 | 1,063 | +24 | +2.3% | 166,100 |
| 2024/05/09 | 1,020 | 1,042 | 1,010 | 1,039 | +27 | +2.7% | 69,000 |
| 2024/05/08 | 1,037 | 1,048 | 1,010 | 1,012 | -36 | -3.4% | 130,600 |
| 2024/05/07 | 1,001 | 1,055 | 996 | 1,048 | +47 | +4.7% | 162,000 |
| 2024/05/02 | 1,009 | 1,019 | 999 | 1,001 | -9 | -0.9% | 47,500 |
| 2024/05/01 | 1,030 | 1,030 | 1,005 | 1,010 | -21 | -2% | 54,900 |
| 2024/04/30 | 1,010 | 1,033 | 1,006 | 1,031 | +22 | +2.2% | 80,800 |
| 2024/04/26 | 1,015 | 1,015 | 988 | 1,009 | -23 | -2.2% | 90,300 |
| 2024/04/25 | 991 | 1,046 | 991 | 1,032 | +41 | +4.1% | 222,200 |
| 2024/04/24 | 995 | 996 | 985 | 991 | -8 | -0.8% | 46,300 |
| 2024/04/23 | 999 | 1,004 | 992 | 999 | +3 | +0.3% | 71,100 |
| 2024/04/22 | 957 | 1,000 | 957 | 996 | +61 | +6.5% | 169,500 |
| 2024/04/19 | 937 | 938 | 903 | 935 | -5 | -0.5% | 143,600 |
| 2024/04/18 | 920 | 945 | 918 | 940 | +9 | +1% | 100,600 |
| 2024/04/17 | 985 | 986 | 929 | 931 | -53 | -5.4% | 152,400 |
| 2024/04/16 | 1,017 | 1,017 | 979 | 984 | -37 | -3.6% | 95,400 |
101～
150
件表示中 / 2480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 | 81,500円 | -2.2% | -18.6% | 3.62% | 6.93倍 | 0.59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 |
| 井村屋Ｇ | 243,300円 | +2.7% | -7.0% | 1.27% | 17.21倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| はごろも | 304,500円 | +1.8% | +23.4% | 1.97% | 14.33倍 | 0.71倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 岩塚菓 | 260,300円 | +9.1% | +24.6% | 0.96% | 11.28倍 | 0.39倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 六甲バタ | 140,100円 | +2.3% | +191.4% | 1.43% | 26.00倍 | 0.89倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
市場注目の銘柄
チャート関連のコラム
