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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,605 | 1,619 | 1,605 | 1,616 | +6 | +0.4% | 26,600 |
| 2024/05/16 | 1,617 | 1,620 | 1,605 | 1,610 | -7 | -0.4% | 30,900 |
| 2024/05/15 | 1,626 | 1,631 | 1,616 | 1,617 | +1 | +0.1% | 31,100 |
| 2024/05/14 | 1,643 | 1,644 | 1,615 | 1,616 | -7 | -0.4% | 48,100 |
| 2024/05/13 | 1,613 | 1,624 | 1,609 | 1,623 | +16 | +1% | 28,600 |
| 2024/05/10 | 1,605 | 1,610 | 1,596 | 1,607 | -14 | -0.9% | 41,500 |
| 2024/05/09 | 1,608 | 1,621 | 1,607 | 1,621 | +11 | +0.7% | 20,500 |
| 2024/05/08 | 1,617 | 1,622 | 1,604 | 1,610 | +2 | +0.1% | 33,000 |
| 2024/05/07 | 1,617 | 1,617 | 1,600 | 1,608 | +2 | +0.1% | 23,600 |
| 2024/05/02 | 1,618 | 1,618 | 1,602 | 1,606 | -5 | -0.3% | 14,400 |
| 2024/05/01 | 1,621 | 1,622 | 1,610 | 1,611 | -10 | -0.6% | 12,700 |
| 2024/04/30 | 1,608 | 1,621 | 1,600 | 1,621 | +13 | +0.8% | 20,200 |
| 2024/04/26 | 1,611 | 1,611 | 1,598 | 1,608 | -5 | -0.3% | 39,500 |
| 2024/04/25 | 1,618 | 1,620 | 1,611 | 1,613 | -6 | -0.4% | 18,300 |
| 2024/04/24 | 1,618 | 1,625 | 1,616 | 1,619 | +1 | +0.1% | 14,300 |
| 2024/04/23 | 1,624 | 1,630 | 1,618 | 1,618 | -8 | -0.5% | 9,900 |
| 2024/04/22 | 1,623 | 1,630 | 1,609 | 1,626 | +17 | +1.1% | 20,300 |
| 2024/04/19 | 1,617 | 1,619 | 1,595 | 1,609 | -15 | -0.9% | 41,800 |
| 2024/04/18 | 1,618 | 1,624 | 1,613 | 1,624 | +14 | +0.9% | 10,300 |
| 2024/04/17 | 1,627 | 1,629 | 1,609 | 1,610 | -17 | -1% | 22,700 |
| 2024/04/16 | 1,640 | 1,640 | 1,626 | 1,627 | -20 | -1.2% | 23,200 |
| 2024/04/15 | 1,643 | 1,648 | 1,640 | 1,647 | +2 | +0.1% | 15,400 |
| 2024/04/12 | 1,646 | 1,652 | 1,643 | 1,645 | +2 | +0.1% | 23,900 |
| 2024/04/11 | 1,634 | 1,649 | 1,627 | 1,643 | +5 | +0.3% | 23,000 |
| 2024/04/10 | 1,640 | 1,645 | 1,636 | 1,638 | +2 | +0.1% | 18,400 |
| 2024/04/09 | 1,635 | 1,637 | 1,625 | 1,636 | +7 | +0.4% | 15,700 |
| 2024/04/08 | 1,622 | 1,629 | 1,617 | 1,629 | +19 | +1.2% | 25,400 |
| 2024/04/05 | 1,607 | 1,618 | 1,606 | 1,610 | -1 | -0.1% | 21,200 |
| 2024/04/04 | 1,610 | 1,618 | 1,605 | 1,611 | +1 | +0.1% | 32,500 |
| 2024/04/03 | 1,608 | 1,620 | 1,603 | 1,610 | -2 | -0.1% | 37,600 |
| 2024/04/02 | 1,632 | 1,632 | 1,612 | 1,612 | -20 | -1.2% | 23,700 |
| 2024/04/01 | 1,632 | 1,642 | 1,630 | 1,632 | ±0 | ±0% | 17,600 |
| 2024/03/29 | 1,617 | 1,636 | 1,617 | 1,632 | +16 | +1% | 21,000 |
| 2024/03/28 | 1,640 | 1,641 | 1,614 | 1,616 | -43 | -2.6% | 40,900 |
| 2024/03/27 | 1,651 | 1,670 | 1,651 | 1,659 | +7 | +0.4% | 52,900 |
| 2024/03/26 | 1,647 | 1,654 | 1,641 | 1,652 | +4 | +0.2% | 15,300 |
| 2024/03/25 | 1,656 | 1,660 | 1,648 | 1,648 | -9 | -0.5% | 21,300 |
| 2024/03/22 | 1,652 | 1,660 | 1,642 | 1,657 | +5 | +0.3% | 28,300 |
| 2024/03/21 | 1,660 | 1,662 | 1,650 | 1,652 | -3 | -0.2% | 25,700 |
| 2024/03/19 | 1,640 | 1,655 | 1,636 | 1,655 | +14 | +0.9% | 22,400 |
| 2024/03/18 | 1,635 | 1,643 | 1,631 | 1,641 | +12 | +0.7% | 22,800 |
| 2024/03/15 | 1,622 | 1,639 | 1,622 | 1,629 | +2 | +0.1% | 27,100 |
| 2024/03/14 | 1,615 | 1,629 | 1,615 | 1,627 | +7 | +0.4% | 17,700 |
| 2024/03/13 | 1,635 | 1,640 | 1,615 | 1,620 | -15 | -0.9% | 25,700 |
| 2024/03/12 | 1,632 | 1,635 | 1,613 | 1,635 | +3 | +0.2% | 27,400 |
| 2024/03/11 | 1,639 | 1,641 | 1,625 | 1,632 | -7 | -0.4% | 27,200 |
| 2024/03/08 | 1,631 | 1,644 | 1,630 | 1,639 | +3 | +0.2% | 37,800 |
| 2024/03/07 | 1,625 | 1,638 | 1,625 | 1,636 | +12 | +0.7% | 23,200 |
| 2024/03/06 | 1,620 | 1,630 | 1,618 | 1,624 | +1 | +0.1% | 33,200 |
| 2024/03/05 | 1,635 | 1,635 | 1,618 | 1,623 | -12 | -0.7% | 33,900 |
1～
50
件表示中 / 3457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 | 161,600円 | +2.7% | +20.9% | 1.86% | 10.04倍 | 0.65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 |
| 中部飼 | 154,100円 | -10.8% | +3.0% | 3.24% | 13.40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 |
| キーコーヒー | 203,700円 | +0.3% | -19.3% | 0.59% | 87.24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 |
| 永谷園ＨＤ | 220,900円 | +4.4% | -1.7% | 1.40% | 11.70倍 | 0.88倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でＭ＆Ａ積極展開 |
| わらべや | 239,500円 | +11.1% | -31.1% | 3.76% | 14.94倍 | 0.78倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
市場注目の銘柄
チャート関連のコラム
