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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 1,641 | 1,697 | 1,636 | 1,688 | +87 | +5.4% | 43,600 |
| 2025/04/07 | 1,577 | 1,632 | 1,554 | 1,601 | -63 | -3.8% | 79,500 |
| 2025/04/04 | 1,658 | 1,676 | 1,647 | 1,664 | -34 | -2% | 50,000 |
| 2025/04/03 | 1,670 | 1,699 | 1,666 | 1,698 | -1 | -0.1% | 40,300 |
| 2025/04/02 | 1,722 | 1,722 | 1,695 | 1,699 | -10 | -0.6% | 27,600 |
| 2025/04/01 | 1,717 | 1,745 | 1,709 | 1,709 | +9 | +0.5% | 37,200 |
| 2025/03/31 | 1,729 | 1,730 | 1,692 | 1,700 | -36 | -2.1% | 41,900 |
| 2025/03/28 | 1,721 | 1,754 | 1,715 | 1,736 | -34 | -1.9% | 46,700 |
| 2025/03/27 | 1,749 | 1,770 | 1,748 | 1,770 | +12 | +0.7% | 49,300 |
| 2025/03/26 | 1,748 | 1,758 | 1,745 | 1,758 | +10 | +0.6% | 46,400 |
| 2025/03/25 | 1,745 | 1,748 | 1,731 | 1,748 | +23 | +1.3% | 34,300 |
| 2025/03/24 | 1,740 | 1,740 | 1,718 | 1,725 | -14 | -0.8% | 27,200 |
| 2025/03/21 | 1,727 | 1,739 | 1,722 | 1,739 | +18 | +1% | 33,900 |
| 2025/03/19 | 1,713 | 1,727 | 1,713 | 1,721 | +6 | +0.3% | 19,600 |
| 2025/03/18 | 1,709 | 1,720 | 1,708 | 1,715 | +6 | +0.4% | 27,000 |
| 2025/03/17 | 1,700 | 1,713 | 1,694 | 1,709 | +15 | +0.9% | 22,000 |
| 2025/03/14 | 1,683 | 1,699 | 1,682 | 1,694 | -3 | -0.2% | 45,200 |
| 2025/03/13 | 1,702 | 1,709 | 1,689 | 1,697 | -6 | -0.4% | 23,800 |
| 2025/03/12 | 1,693 | 1,709 | 1,691 | 1,703 | +20 | +1.2% | 19,300 |
| 2025/03/11 | 1,699 | 1,699 | 1,679 | 1,683 | -22 | -1.3% | 26,200 |
| 2025/03/10 | 1,720 | 1,720 | 1,700 | 1,705 | -12 | -0.7% | 23,200 |
| 2025/03/07 | 1,705 | 1,724 | 1,701 | 1,717 | ±0 | ±0% | 30,700 |
| 2025/03/06 | 1,703 | 1,717 | 1,703 | 1,717 | +17 | +1% | 40,700 |
| 2025/03/05 | 1,688 | 1,703 | 1,671 | 1,700 | +7 | +0.4% | 39,300 |
| 2025/03/04 | 1,692 | 1,701 | 1,677 | 1,693 | +4 | +0.2% | 34,100 |
| 2025/03/03 | 1,660 | 1,689 | 1,651 | 1,689 | +43 | +2.6% | 36,900 |
| 2025/02/28 | 1,662 | 1,669 | 1,646 | 1,646 | -16 | -1% | 43,200 |
| 2025/02/27 | 1,642 | 1,662 | 1,640 | 1,662 | +19 | +1.2% | 18,000 |
| 2025/02/26 | 1,653 | 1,665 | 1,642 | 1,643 | -9 | -0.5% | 24,600 |
| 2025/02/25 | 1,650 | 1,654 | 1,640 | 1,652 | ±0 | ±0% | 18,800 |
| 2025/02/21 | 1,650 | 1,658 | 1,638 | 1,652 | +2 | +0.1% | 22,000 |
| 2025/02/20 | 1,672 | 1,672 | 1,650 | 1,650 | -15 | -0.9% | 24,100 |
| 2025/02/19 | 1,671 | 1,677 | 1,664 | 1,665 | -6 | -0.4% | 18,500 |
| 2025/02/18 | 1,675 | 1,676 | 1,666 | 1,671 | -9 | -0.5% | 16,700 |
| 2025/02/17 | 1,678 | 1,693 | 1,678 | 1,680 | ±0 | ±0% | 13,200 |
| 2025/02/14 | 1,697 | 1,697 | 1,675 | 1,680 | -12 | -0.7% | 14,400 |
| 2025/02/13 | 1,670 | 1,692 | 1,670 | 1,692 | +22 | +1.3% | 26,900 |
| 2025/02/12 | 1,680 | 1,680 | 1,666 | 1,670 | -1 | -0.1% | 22,200 |
| 2025/02/10 | 1,664 | 1,675 | 1,658 | 1,671 | +7 | +0.4% | 32,500 |
| 2025/02/07 | 1,710 | 1,717 | 1,658 | 1,664 | +12 | +0.7% | 171,400 |
| 2025/02/06 | 1,640 | 1,656 | 1,631 | 1,652 | +44 | +2.7% | 55,600 |
| 2025/02/05 | 1,610 | 1,622 | 1,603 | 1,608 | +8 | +0.5% | 48,700 |
| 2025/02/04 | 1,645 | 1,646 | 1,600 | 1,600 | -36 | -2.2% | 71,000 |
| 2025/02/03 | 1,650 | 1,655 | 1,627 | 1,636 | -23 | -1.4% | 57,500 |
| 2025/01/31 | 1,657 | 1,659 | 1,640 | 1,659 | -2 | -0.1% | 31,900 |
| 2025/01/30 | 1,660 | 1,664 | 1,652 | 1,661 | -1 | -0.1% | 21,500 |
| 2025/01/29 | 1,645 | 1,662 | 1,645 | 1,662 | +20 | +1.2% | 28,200 |
| 2025/01/28 | 1,635 | 1,649 | 1,634 | 1,642 | -4 | -0.2% | 34,200 |
| 2025/01/27 | 1,639 | 1,649 | 1,636 | 1,646 | +21 | +1.3% | 42,400 |
| 2025/01/24 | 1,625 | 1,631 | 1,618 | 1,625 | +2 | +0.1% | 26,900 |
1～
50
件表示中 / 3675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 | 168,800円 | +3.1% | +34.7% | 2.96% | 8.79倍 | 0.63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 |
| フジッコ | 157,800円 | +2.0% | -25.6% | 2.92% | 44.92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 |
| キーコーヒー | 207,500円 | +0.3% | -19.3% | 0.58% | 88.87倍 | 1.44倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 155,900円 | +1.0% | -15.6% | 1.48% | 64.99倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| 北海コカ | 294,500円 | +1.8% | +10.9% | 1.02% | 25.85倍 | 0.95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
