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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 1,780 | 1,780 | 1,770 | 1,771 | -4 | -0.2% | 19,000 |
| 2025/06/10 | 1,802 | 1,804 | 1,775 | 1,775 | -14 | -0.8% | 25,500 |
| 2025/06/09 | 1,790 | 1,796 | 1,784 | 1,789 | ±0 | ±0% | 21,600 |
| 2025/06/06 | 1,787 | 1,800 | 1,787 | 1,789 | +2 | +0.1% | 16,400 |
| 2025/06/05 | 1,788 | 1,807 | 1,786 | 1,787 | -3 | -0.2% | 25,800 |
| 2025/06/04 | 1,800 | 1,801 | 1,784 | 1,790 | -10 | -0.6% | 30,800 |
| 2025/06/03 | 1,816 | 1,816 | 1,800 | 1,800 | -24 | -1.3% | 20,800 |
| 2025/06/02 | 1,809 | 1,825 | 1,807 | 1,824 | -1 | -0.1% | 28,700 |
| 2025/05/30 | 1,813 | 1,832 | 1,807 | 1,825 | +8 | +0.4% | 27,200 |
| 2025/05/29 | 1,820 | 1,826 | 1,814 | 1,817 | -3 | -0.2% | 27,600 |
| 2025/05/28 | 1,832 | 1,835 | 1,812 | 1,820 | +1 | +0.1% | 30,200 |
| 2025/05/27 | 1,816 | 1,835 | 1,815 | 1,819 | -3 | -0.2% | 24,100 |
| 2025/05/26 | 1,805 | 1,829 | 1,805 | 1,822 | +17 | +0.9% | 30,400 |
| 2025/05/23 | 1,800 | 1,813 | 1,782 | 1,805 | +6 | +0.3% | 56,000 |
| 2025/05/22 | 1,808 | 1,828 | 1,799 | 1,799 | -28 | -1.5% | 21,900 |
| 2025/05/21 | 1,817 | 1,833 | 1,814 | 1,827 | +2 | +0.1% | 27,700 |
| 2025/05/20 | 1,836 | 1,852 | 1,809 | 1,825 | -17 | -0.9% | 51,900 |
| 2025/05/19 | 1,858 | 1,867 | 1,836 | 1,842 | -4 | -0.2% | 37,100 |
| 2025/05/16 | 1,835 | 1,862 | 1,825 | 1,846 | +13 | +0.7% | 51,600 |
| 2025/05/15 | 1,822 | 1,833 | 1,782 | 1,833 | +6 | +0.3% | 56,800 |
| 2025/05/14 | 1,783 | 1,870 | 1,741 | 1,827 | +44 | +2.5% | 145,800 |
| 2025/05/13 | 1,799 | 1,799 | 1,779 | 1,783 | -11 | -0.6% | 25,100 |
| 2025/05/12 | 1,785 | 1,794 | 1,775 | 1,794 | +21 | +1.2% | 43,400 |
| 2025/05/09 | 1,784 | 1,793 | 1,773 | 1,773 | -11 | -0.6% | 35,600 |
| 2025/05/08 | 1,801 | 1,801 | 1,769 | 1,784 | -14 | -0.8% | 34,200 |
| 2025/05/07 | 1,814 | 1,814 | 1,797 | 1,798 | -14 | -0.8% | 45,600 |
| 2025/05/02 | 1,829 | 1,829 | 1,780 | 1,812 | -17 | -0.9% | 44,900 |
| 2025/05/01 | 1,846 | 1,848 | 1,821 | 1,829 | -31 | -1.7% | 27,300 |
| 2025/04/30 | 1,883 | 1,895 | 1,844 | 1,860 | ±0 | ±0% | 63,300 |
| 2025/04/28 | 1,822 | 1,860 | 1,822 | 1,860 | +28 | +1.5% | 43,900 |
| 2025/04/25 | 1,845 | 1,848 | 1,821 | 1,832 | -13 | -0.7% | 36,200 |
| 2025/04/24 | 1,882 | 1,882 | 1,836 | 1,845 | -42 | -2.2% | 41,900 |
| 2025/04/23 | 1,883 | 1,891 | 1,875 | 1,887 | +4 | +0.2% | 53,400 |
1～
50
件表示中 / 3735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 | 181,800円 | +2.1% | +5.7% | 3.03% | 9.27倍 | 0.67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 |
| 湖池屋 | 477,000円 | +7.1% | +2.1% | 1.15% | 18.85倍 | 2.67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 |
| 中部飼 | 159,100円 | +1.0% | +16.3% | 3.77% | 11.42倍 | 0.69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 |
| フジッコ | 159,900円 | +2.5% | +22.3% | 2.88% | 33.72倍 | 0.66倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
