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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,740 | 1,760 | 1,739 | 1,758 | +18 | +1% | 23,600 |
| 2024/11/21 | 1,751 | 1,756 | 1,740 | 1,740 | -8 | -0.5% | 14,000 |
| 2024/11/20 | 1,768 | 1,768 | 1,748 | 1,748 | -19 | -1.1% | 22,600 |
| 2024/11/19 | 1,745 | 1,767 | 1,745 | 1,767 | +22 | +1.3% | 31,000 |
| 2024/11/18 | 1,726 | 1,745 | 1,726 | 1,745 | +33 | +1.9% | 41,700 |
| 2024/11/15 | 1,729 | 1,730 | 1,712 | 1,712 | -19 | -1.1% | 29,900 |
| 2024/11/14 | 1,733 | 1,741 | 1,726 | 1,731 | -11 | -0.6% | 24,200 |
| 2024/11/13 | 1,735 | 1,745 | 1,730 | 1,742 | +7 | +0.4% | 27,900 |
| 2024/11/12 | 1,745 | 1,759 | 1,733 | 1,735 | -9 | -0.5% | 40,000 |
| 2024/11/11 | 1,689 | 1,749 | 1,685 | 1,744 | +78 | +4.7% | 99,900 |
| 2024/11/08 | 1,675 | 1,686 | 1,651 | 1,666 | +10 | +0.6% | 44,800 |
| 2024/11/07 | 1,655 | 1,675 | 1,655 | 1,656 | +3 | +0.2% | 38,000 |
| 2024/11/06 | 1,683 | 1,687 | 1,653 | 1,653 | -15 | -0.9% | 32,600 |
| 2024/11/05 | 1,697 | 1,697 | 1,660 | 1,668 | +1 | +0.1% | 35,900 |
| 2024/11/01 | 1,662 | 1,677 | 1,662 | 1,667 | -15 | -0.9% | 29,200 |
| 2024/10/31 | 1,674 | 1,688 | 1,662 | 1,682 | +8 | +0.5% | 23,100 |
| 2024/10/30 | 1,684 | 1,700 | 1,671 | 1,674 | -23 | -1.4% | 83,700 |
| 2024/10/29 | 1,734 | 1,740 | 1,686 | 1,697 | +52 | +3.2% | 124,800 |
| 2024/10/28 | 1,626 | 1,649 | 1,625 | 1,645 | +17 | +1% | 32,100 |
| 2024/10/25 | 1,658 | 1,658 | 1,621 | 1,628 | -16 | -1% | 40,000 |
| 2024/10/24 | 1,638 | 1,652 | 1,620 | 1,644 | +1 | +0.1% | 48,800 |
| 2024/10/23 | 1,669 | 1,678 | 1,643 | 1,643 | -23 | -1.4% | 40,900 |
| 2024/10/22 | 1,687 | 1,687 | 1,661 | 1,666 | -21 | -1.2% | 36,100 |
| 2024/10/21 | 1,714 | 1,714 | 1,687 | 1,687 | -28 | -1.6% | 41,900 |
| 2024/10/18 | 1,729 | 1,731 | 1,715 | 1,715 | -14 | -0.8% | 26,700 |
| 2024/10/17 | 1,745 | 1,745 | 1,725 | 1,729 | -14 | -0.8% | 27,300 |
| 2024/10/16 | 1,763 | 1,780 | 1,743 | 1,743 | -15 | -0.9% | 48,300 |
| 2024/10/15 | 1,760 | 1,766 | 1,737 | 1,758 | +14 | +0.8% | 50,700 |
| 2024/10/11 | 1,768 | 1,769 | 1,744 | 1,744 | -18 | -1% | 35,700 |
| 2024/10/10 | 1,774 | 1,774 | 1,753 | 1,762 | -6 | -0.3% | 29,100 |
| 2024/10/09 | 1,757 | 1,777 | 1,755 | 1,768 | +22 | +1.3% | 43,000 |
| 2024/10/08 | 1,762 | 1,763 | 1,743 | 1,746 | -27 | -1.5% | 45,600 |
| 2024/10/07 | 1,783 | 1,785 | 1,765 | 1,773 | +11 | +0.6% | 59,600 |
| 2024/10/04 | 1,782 | 1,786 | 1,762 | 1,762 | -29 | -1.6% | 59,900 |
| 2024/10/03 | 1,820 | 1,823 | 1,777 | 1,791 | -12 | -0.7% | 65,100 |
| 2024/10/02 | 1,810 | 1,833 | 1,793 | 1,803 | -7 | -0.4% | 76,300 |
| 2024/10/01 | 1,812 | 1,829 | 1,794 | 1,810 | -8 | -0.4% | 77,300 |
| 2024/09/30 | 1,843 | 1,850 | 1,814 | 1,818 | -58 | -3.1% | 91,700 |
| 2024/09/27 | 1,857 | 1,916 | 1,848 | 1,876 | +18 | +1% | 347,700 |
| 2024/09/26 | 1,844 | 1,862 | 1,820 | 1,858 | -20 | -1.1% | 601,600 |
| 2024/09/25 | 1,871 | 1,882 | 1,864 | 1,878 | +13 | +0.7% | 119,000 |
| 2024/09/24 | 1,892 | 1,894 | 1,857 | 1,865 | -43 | -2.3% | 225,200 |
| 2024/09/20 | 1,817 | 1,948 | 1,816 | 1,908 | +113 | +6.3% | 448,600 |
| 2024/09/19 | 1,790 | 1,807 | 1,780 | 1,795 | -6 | -0.3% | 265,700 |
| 2024/09/18 | 1,780 | 1,811 | 1,778 | 1,801 | +19 | +1.1% | 144,300 |
| 2024/09/17 | 1,773 | 1,793 | 1,763 | 1,782 | +22 | +1.3% | 184,900 |
| 2024/09/13 | 1,737 | 1,767 | 1,730 | 1,760 | +19 | +1.1% | 106,300 |
| 2024/09/12 | 1,752 | 1,759 | 1,736 | 1,741 | -1 | -0.1% | 79,500 |
| 2024/09/11 | 1,725 | 1,761 | 1,712 | 1,742 | +16 | +0.9% | 102,200 |
| 2024/09/10 | 1,736 | 1,746 | 1,726 | 1,726 | -10 | -0.6% | 116,100 |
1～
50
件表示中 / 3586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 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66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 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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 |
| カンロ | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 養命酒 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15倍 | 0.75倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
