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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,508 | 1,512 | 1,477 | 1,481 | -27 | -1.8% | 41,100 |
| 2022/03/30 | 1,516 | 1,516 | 1,495 | 1,508 | -29 | -1.9% | 43,000 |
| 2022/03/29 | 1,535 | 1,537 | 1,516 | 1,537 | +1 | +0.1% | 46,700 |
| 2022/03/28 | 1,534 | 1,540 | 1,525 | 1,536 | +4 | +0.3% | 24,800 |
| 2022/03/25 | 1,524 | 1,539 | 1,520 | 1,532 | +8 | +0.5% | 28,500 |
| 2022/03/24 | 1,532 | 1,532 | 1,511 | 1,524 | -12 | -0.8% | 28,000 |
| 2022/03/23 | 1,520 | 1,542 | 1,520 | 1,536 | +14 | +0.9% | 33,500 |
| 2022/03/22 | 1,554 | 1,554 | 1,513 | 1,522 | -24 | -1.6% | 45,800 |
| 2022/03/18 | 1,535 | 1,546 | 1,524 | 1,546 | +12 | +0.8% | 65,400 |
| 2022/03/17 | 1,531 | 1,534 | 1,515 | 1,534 | +9 | +0.6% | 47,300 |
| 2022/03/16 | 1,517 | 1,533 | 1,510 | 1,525 | +8 | +0.5% | 36,400 |
| 2022/03/15 | 1,498 | 1,517 | 1,496 | 1,517 | +34 | +2.3% | 21,900 |
| 2022/03/14 | 1,507 | 1,509 | 1,483 | 1,483 | -16 | -1.1% | 28,100 |
| 2022/03/11 | 1,492 | 1,512 | 1,488 | 1,499 | -19 | -1.3% | 31,400 |
| 2022/03/10 | 1,503 | 1,518 | 1,490 | 1,518 | +52 | +3.5% | 45,800 |
| 2022/03/09 | 1,485 | 1,490 | 1,464 | 1,466 | -25 | -1.7% | 35,100 |
| 2022/03/08 | 1,499 | 1,509 | 1,477 | 1,491 | -9 | -0.6% | 33,800 |
| 2022/03/07 | 1,515 | 1,515 | 1,497 | 1,500 | -8 | -0.5% | 32,700 |
| 2022/03/04 | 1,519 | 1,522 | 1,504 | 1,508 | -11 | -0.7% | 21,200 |
| 2022/03/03 | 1,510 | 1,529 | 1,502 | 1,519 | +29 | +1.9% | 21,600 |
| 2022/03/02 | 1,507 | 1,512 | 1,490 | 1,490 | -47 | -3.1% | 31,800 |
| 2022/03/01 | 1,535 | 1,542 | 1,520 | 1,537 | +9 | +0.6% | 35,700 |
| 2022/02/28 | 1,501 | 1,531 | 1,501 | 1,528 | +28 | +1.9% | 21,600 |
| 2022/02/25 | 1,526 | 1,526 | 1,498 | 1,500 | -30 | -2% | 23,300 |
| 2022/02/24 | 1,505 | 1,530 | 1,496 | 1,530 | +18 | +1.2% | 37,400 |
| 2022/02/22 | 1,511 | 1,516 | 1,507 | 1,512 | -1 | -0.1% | 15,700 |
| 2022/02/21 | 1,515 | 1,527 | 1,509 | 1,513 | -13 | -0.9% | 23,100 |
| 2022/02/18 | 1,520 | 1,534 | 1,520 | 1,526 | -1 | -0.1% | 16,800 |
| 2022/02/17 | 1,555 | 1,555 | 1,525 | 1,527 | -34 | -2.2% | 24,700 |
| 2022/02/16 | 1,568 | 1,570 | 1,558 | 1,561 | -7 | -0.4% | 26,800 |
| 2022/02/15 | 1,562 | 1,572 | 1,560 | 1,568 | +10 | +0.6% | 40,700 |
| 2022/02/14 | 1,550 | 1,565 | 1,547 | 1,558 | +7 | +0.5% | 37,200 |
| 2022/02/10 | 1,541 | 1,551 | 1,532 | 1,551 | +10 | +0.6% | 25,900 |
| 2022/02/09 | 1,555 | 1,555 | 1,538 | 1,541 | -11 | -0.7% | 22,600 |
| 2022/02/08 | 1,528 | 1,559 | 1,528 | 1,552 | +28 | +1.8% | 29,900 |
| 2022/02/07 | 1,535 | 1,535 | 1,512 | 1,524 | -17 | -1.1% | 40,200 |
| 2022/02/04 | 1,547 | 1,557 | 1,541 | 1,541 | -6 | -0.4% | 28,200 |
| 2022/02/03 | 1,553 | 1,557 | 1,547 | 1,547 | -6 | -0.4% | 17,400 |
| 2022/02/02 | 1,529 | 1,553 | 1,529 | 1,553 | +24 | +1.6% | 34,400 |
| 2022/02/01 | 1,539 | 1,551 | 1,529 | 1,529 | -34 | -2.2% | 38,100 |
| 2022/01/31 | 1,565 | 1,568 | 1,552 | 1,563 | +5 | +0.3% | 17,300 |
| 2022/01/28 | 1,547 | 1,565 | 1,544 | 1,558 | +21 | +1.4% | 46,700 |
| 2022/01/27 | 1,549 | 1,551 | 1,527 | 1,537 | -12 | -0.8% | 41,800 |
| 2022/01/26 | 1,569 | 1,569 | 1,545 | 1,549 | -23 | -1.5% | 17,900 |
| 2022/01/25 | 1,560 | 1,572 | 1,552 | 1,572 | +9 | +0.6% | 25,200 |
| 2022/01/24 | 1,550 | 1,563 | 1,545 | 1,563 | +14 | +0.9% | 18,600 |
| 2022/01/21 | 1,520 | 1,549 | 1,517 | 1,549 | +22 | +1.4% | 33,300 |
| 2022/01/20 | 1,530 | 1,547 | 1,525 | 1,527 | +18 | +1.2% | 39,500 |
| 2022/01/19 | 1,521 | 1,544 | 1,506 | 1,509 | -30 | -1.9% | 47,000 |
| 2022/01/18 | 1,555 | 1,560 | 1,539 | 1,539 | -14 | -0.9% | 19,000 |
651～
700
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
