丸大食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,010 | 2,020 | 1,996 | 2,006 | +3 | +0.1% | 44,400 |
| 2025/08/21 | 1,995 | 2,015 | 1,972 | 2,003 | +15 | +0.8% | 58,600 |
| 2025/08/20 | 1,963 | 2,000 | 1,963 | 1,988 | +33 | +1.7% | 60,800 |
| 2025/08/19 | 1,948 | 1,965 | 1,947 | 1,955 | +9 | +0.5% | 31,000 |
| 2025/08/18 | 1,949 | 1,964 | 1,945 | 1,946 | +1 | +0.1% | 36,400 |
| 2025/08/15 | 1,950 | 1,955 | 1,934 | 1,945 | -3 | -0.2% | 33,500 |
| 2025/08/14 | 1,956 | 1,958 | 1,947 | 1,948 | -13 | -0.7% | 29,300 |
| 2025/08/13 | 1,976 | 1,977 | 1,953 | 1,961 | -15 | -0.8% | 24,900 |
| 2025/08/12 | 1,968 | 1,978 | 1,955 | 1,976 | +8 | +0.4% | 46,400 |
| 2025/08/08 | 1,950 | 1,968 | 1,941 | 1,968 | +26 | +1.3% | 53,100 |
| 2025/08/07 | 1,985 | 1,987 | 1,939 | 1,942 | -42 | -2.1% | 58,500 |
| 2025/08/06 | 1,960 | 1,994 | 1,955 | 1,984 | +31 | +1.6% | 103,400 |
| 2025/08/05 | 1,930 | 1,960 | 1,922 | 1,953 | +29 | +1.5% | 45,800 |
| 2025/08/04 | 1,908 | 1,925 | 1,898 | 1,924 | ±0 | ±0% | 41,900 |
| 2025/08/01 | 1,909 | 1,930 | 1,909 | 1,924 | +15 | +0.8% | 53,100 |
| 2025/07/31 | 1,885 | 1,909 | 1,882 | 1,909 | +30 | +1.6% | 42,400 |
| 2025/07/30 | 1,868 | 1,884 | 1,868 | 1,879 | +14 | +0.8% | 35,400 |
| 2025/07/29 | 1,868 | 1,875 | 1,861 | 1,865 | -9 | -0.5% | 25,100 |
| 2025/07/28 | 1,876 | 1,885 | 1,868 | 1,874 | -4 | -0.2% | 35,900 |
| 2025/07/25 | 1,858 | 1,878 | 1,852 | 1,878 | +21 | +1.1% | 43,700 |
| 2025/07/24 | 1,853 | 1,863 | 1,848 | 1,857 | -1 | -0.1% | 23,800 |
| 2025/07/23 | 1,849 | 1,859 | 1,833 | 1,858 | +5 | +0.3% | 50,100 |
| 2025/07/22 | 1,835 | 1,869 | 1,829 | 1,853 | +34 | +1.9% | 105,900 |
| 2025/07/18 | 1,813 | 1,826 | 1,811 | 1,819 | +13 | +0.7% | 27,500 |
| 2025/07/17 | 1,805 | 1,810 | 1,793 | 1,806 | +5 | +0.3% | 23,400 |
| 2025/07/16 | 1,815 | 1,834 | 1,801 | 1,801 | -14 | -0.8% | 45,200 |
| 2025/07/15 | 1,823 | 1,823 | 1,806 | 1,815 | -3 | -0.2% | 13,800 |
| 2025/07/14 | 1,826 | 1,847 | 1,818 | 1,818 | -8 | -0.4% | 43,000 |
| 2025/07/11 | 1,821 | 1,837 | 1,821 | 1,826 | +10 | +0.6% | 26,600 |
| 2025/07/10 | 1,825 | 1,825 | 1,809 | 1,816 | +1 | +0.1% | 35,500 |
| 2025/07/09 | 1,807 | 1,822 | 1,796 | 1,815 | +15 | +0.8% | 27,800 |
| 2025/07/08 | 1,810 | 1,810 | 1,792 | 1,800 | -10 | -0.6% | 40,300 |
| 2025/07/07 | 1,825 | 1,829 | 1,808 | 1,810 | -8 | -0.4% | 34,200 |
| 2025/07/04 | 1,824 | 1,827 | 1,806 | 1,818 | -2 | -0.1% | 19,600 |
| 2025/07/03 | 1,816 | 1,824 | 1,803 | 1,820 | +4 | +0.2% | 18,300 |
| 2025/07/02 | 1,811 | 1,827 | 1,805 | 1,816 | +5 | +0.3% | 37,100 |
| 2025/07/01 | 1,803 | 1,813 | 1,798 | 1,811 | +13 | +0.7% | 29,900 |
| 2025/06/30 | 1,800 | 1,803 | 1,793 | 1,798 | -1 | -0.1% | 31,800 |
| 2025/06/27 | 1,798 | 1,804 | 1,790 | 1,799 | +9 | +0.5% | 34,200 |
| 2025/06/26 | 1,792 | 1,806 | 1,775 | 1,790 | +19 | +1.1% | 48,700 |
| 2025/06/25 | 1,784 | 1,785 | 1,768 | 1,771 | -12 | -0.7% | 28,600 |
| 2025/06/24 | 1,785 | 1,785 | 1,779 | 1,783 | +10 | +0.6% | 8,700 |
| 2025/06/23 | 1,770 | 1,785 | 1,770 | 1,773 | +3 | +0.2% | 13,100 |
| 2025/06/20 | 1,786 | 1,786 | 1,768 | 1,770 | -15 | -0.8% | 31,500 |
| 2025/06/19 | 1,788 | 1,789 | 1,778 | 1,785 | ±0 | ±0% | 21,200 |
| 2025/06/18 | 1,770 | 1,785 | 1,770 | 1,785 | +15 | +0.8% | 18,600 |
| 2025/06/17 | 1,791 | 1,792 | 1,770 | 1,770 | -14 | -0.8% | 14,200 |
| 2025/06/16 | 1,777 | 1,793 | 1,773 | 1,784 | +23 | +1.3% | 20,300 |
| 2025/06/13 | 1,763 | 1,764 | 1,751 | 1,761 | -17 | -1% | 37,100 |
| 2025/06/12 | 1,771 | 1,778 | 1,768 | 1,778 | +7 | +0.4% | 25,700 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「丸大食」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 |
|---|---|---|---|---|---|---|---|---|
| 丸大食 | 200,600円 | +2.1% | +5.7% | 2.74% | 10.23倍 | 0.74倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 伊藤園 １ Ｐ | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 中部飼 | 179,300円 | +1.0% | +16.3% | 3.35% | 12.82倍 | 0.78倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 湖池屋 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| わらべや | 282,500円 | +4.1% | +20.5% | 3.19% | 12.65倍 | 0.87倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
市場注目の銘柄
チャート関連のコラム
