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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,581 | 1,588 | 1,581 | 1,581 | -1 | -0.1% | 27,100 |
| 2022/08/25 | 1,583 | 1,587 | 1,579 | 1,582 | +3 | +0.2% | 11,200 |
| 2022/08/24 | 1,578 | 1,580 | 1,575 | 1,579 | +2 | +0.1% | 14,800 |
| 2022/08/23 | 1,595 | 1,595 | 1,577 | 1,577 | -20 | -1.3% | 17,500 |
| 2022/08/22 | 1,576 | 1,597 | 1,573 | 1,597 | +21 | +1.3% | 23,600 |
| 2022/08/19 | 1,586 | 1,586 | 1,569 | 1,576 | +1 | +0.1% | 24,400 |
| 2022/08/18 | 1,595 | 1,595 | 1,575 | 1,575 | -15 | -0.9% | 21,400 |
| 2022/08/17 | 1,600 | 1,604 | 1,590 | 1,590 | -5 | -0.3% | 27,400 |
| 2022/08/16 | 1,589 | 1,597 | 1,586 | 1,595 | +4 | +0.3% | 14,100 |
| 2022/08/15 | 1,595 | 1,595 | 1,587 | 1,591 | -12 | -0.7% | 15,700 |
| 2022/08/12 | 1,575 | 1,603 | 1,575 | 1,603 | +29 | +1.8% | 37,000 |
| 2022/08/10 | 1,568 | 1,576 | 1,565 | 1,574 | +1 | +0.1% | 14,600 |
| 2022/08/09 | 1,571 | 1,577 | 1,566 | 1,573 | +5 | +0.3% | 16,400 |
| 2022/08/08 | 1,565 | 1,571 | 1,563 | 1,568 | -4 | -0.3% | 16,500 |
| 2022/08/05 | 1,564 | 1,580 | 1,564 | 1,572 | +3 | +0.2% | 26,500 |
| 2022/08/04 | 1,589 | 1,589 | 1,569 | 1,569 | -3 | -0.2% | 21,000 |
| 2022/08/03 | 1,588 | 1,588 | 1,572 | 1,572 | -4 | -0.3% | 12,200 |
| 2022/08/02 | 1,600 | 1,600 | 1,574 | 1,576 | -21 | -1.3% | 22,200 |
| 2022/08/01 | 1,576 | 1,597 | 1,576 | 1,597 | +26 | +1.7% | 26,900 |
| 2022/07/29 | 1,580 | 1,582 | 1,568 | 1,571 | -10 | -0.6% | 31,800 |
| 2022/07/28 | 1,585 | 1,600 | 1,574 | 1,581 | -4 | -0.3% | 36,600 |
| 2022/07/27 | 1,605 | 1,605 | 1,585 | 1,585 | -20 | -1.2% | 21,800 |
| 2022/07/26 | 1,599 | 1,608 | 1,594 | 1,605 | +11 | +0.7% | 34,500 |
| 2022/07/25 | 1,595 | 1,597 | 1,588 | 1,594 | +2 | +0.1% | 15,800 |
| 2022/07/22 | 1,590 | 1,592 | 1,585 | 1,592 | ±0 | ±0% | 25,400 |
| 2022/07/21 | 1,583 | 1,594 | 1,581 | 1,592 | ±0 | ±0% | 17,200 |
| 2022/07/20 | 1,587 | 1,593 | 1,576 | 1,592 | +16 | +1% | 98,900 |
| 2022/07/19 | 1,585 | 1,585 | 1,566 | 1,576 | -7 | -0.4% | 24,000 |
| 2022/07/15 | 1,585 | 1,590 | 1,573 | 1,583 | -2 | -0.1% | 20,100 |
| 2022/07/14 | 1,584 | 1,585 | 1,572 | 1,585 | +2 | +0.1% | 19,800 |
| 2022/07/13 | 1,575 | 1,590 | 1,574 | 1,583 | +22 | +1.4% | 21,800 |
| 2022/07/12 | 1,588 | 1,588 | 1,561 | 1,561 | -29 | -1.8% | 26,300 |
| 2022/07/11 | 1,573 | 1,590 | 1,568 | 1,590 | +34 | +2.2% | 45,300 |
| 2022/07/08 | 1,563 | 1,572 | 1,550 | 1,556 | -4 | -0.3% | 51,200 |
| 2022/07/07 | 1,554 | 1,567 | 1,551 | 1,560 | +11 | +0.7% | 27,500 |
| 2022/07/06 | 1,558 | 1,561 | 1,549 | 1,549 | -9 | -0.6% | 21,900 |
| 2022/07/05 | 1,551 | 1,560 | 1,548 | 1,558 | +7 | +0.5% | 21,900 |
| 2022/07/04 | 1,549 | 1,566 | 1,543 | 1,551 | +15 | +1% | 33,900 |
| 2022/07/01 | 1,536 | 1,550 | 1,531 | 1,536 | +1 | +0.1% | 31,500 |
| 2022/06/30 | 1,531 | 1,549 | 1,531 | 1,535 | +5 | +0.3% | 30,500 |
| 2022/06/29 | 1,537 | 1,557 | 1,529 | 1,530 | -23 | -1.5% | 50,900 |
| 2022/06/28 | 1,537 | 1,555 | 1,532 | 1,553 | +12 | +0.8% | 27,600 |
| 2022/06/27 | 1,545 | 1,545 | 1,533 | 1,541 | +6 | +0.4% | 15,300 |
| 2022/06/24 | 1,535 | 1,535 | 1,518 | 1,535 | +9 | +0.6% | 16,900 |
| 2022/06/23 | 1,519 | 1,532 | 1,515 | 1,526 | +7 | +0.5% | 20,100 |
| 2022/06/22 | 1,502 | 1,521 | 1,502 | 1,519 | +21 | +1.4% | 24,300 |
| 2022/06/21 | 1,501 | 1,512 | 1,493 | 1,498 | ±0 | ±0% | 27,800 |
| 2022/06/20 | 1,516 | 1,516 | 1,497 | 1,498 | -2 | -0.1% | 18,800 |
| 2022/06/17 | 1,486 | 1,509 | 1,485 | 1,500 | ±0 | ±0% | 27,100 |
| 2022/06/16 | 1,483 | 1,501 | 1,483 | 1,500 | +19 | +1.3% | 19,000 |
551～
600
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
