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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,415 | 1,418 | 1,410 | 1,417 | ±0 | ±0% | 34,200 |
| 2022/12/27 | 1,418 | 1,424 | 1,415 | 1,417 | -1 | -0.1% | 25,800 |
| 2022/12/26 | 1,421 | 1,423 | 1,412 | 1,418 | -4 | -0.3% | 24,500 |
| 2022/12/23 | 1,418 | 1,422 | 1,414 | 1,422 | +2 | +0.1% | 25,600 |
| 2022/12/22 | 1,410 | 1,420 | 1,404 | 1,420 | +17 | +1.2% | 28,700 |
| 2022/12/21 | 1,410 | 1,416 | 1,400 | 1,403 | -3 | -0.2% | 42,900 |
| 2022/12/20 | 1,419 | 1,424 | 1,399 | 1,406 | -10 | -0.7% | 50,100 |
| 2022/12/19 | 1,403 | 1,417 | 1,400 | 1,416 | +18 | +1.3% | 25,300 |
| 2022/12/16 | 1,419 | 1,420 | 1,398 | 1,398 | -24 | -1.7% | 64,900 |
| 2022/12/15 | 1,418 | 1,428 | 1,417 | 1,422 | +4 | +0.3% | 27,400 |
| 2022/12/14 | 1,413 | 1,419 | 1,406 | 1,418 | +12 | +0.9% | 30,700 |
| 2022/12/13 | 1,398 | 1,412 | 1,397 | 1,406 | +9 | +0.6% | 51,400 |
| 2022/12/12 | 1,400 | 1,400 | 1,391 | 1,397 | -5 | -0.4% | 31,500 |
| 2022/12/09 | 1,393 | 1,406 | 1,393 | 1,402 | +3 | +0.2% | 34,800 |
| 2022/12/08 | 1,400 | 1,400 | 1,390 | 1,399 | -3 | -0.2% | 54,700 |
| 2022/12/07 | 1,400 | 1,407 | 1,400 | 1,402 | ±0 | ±0% | 30,800 |
| 2022/12/06 | 1,400 | 1,406 | 1,399 | 1,402 | -5 | -0.4% | 26,300 |
| 2022/12/05 | 1,412 | 1,412 | 1,398 | 1,407 | -5 | -0.4% | 33,100 |
| 2022/12/02 | 1,405 | 1,412 | 1,391 | 1,412 | -4 | -0.3% | 59,700 |
| 2022/12/01 | 1,420 | 1,422 | 1,408 | 1,416 | -9 | -0.6% | 36,200 |
| 2022/11/30 | 1,437 | 1,445 | 1,424 | 1,425 | -19 | -1.3% | 39,700 |
| 2022/11/29 | 1,440 | 1,446 | 1,437 | 1,444 | -6 | -0.4% | 28,300 |
| 2022/11/28 | 1,451 | 1,453 | 1,444 | 1,450 | -1 | -0.1% | 22,700 |
| 2022/11/25 | 1,450 | 1,454 | 1,445 | 1,451 | +11 | +0.8% | 24,100 |
| 2022/11/24 | 1,454 | 1,457 | 1,440 | 1,440 | -7 | -0.5% | 54,300 |
| 2022/11/22 | 1,430 | 1,449 | 1,429 | 1,447 | +21 | +1.5% | 60,600 |
| 2022/11/21 | 1,421 | 1,426 | 1,418 | 1,426 | +10 | +0.7% | 55,400 |
| 2022/11/18 | 1,404 | 1,418 | 1,402 | 1,416 | +12 | +0.9% | 96,500 |
| 2022/11/17 | 1,389 | 1,404 | 1,389 | 1,404 | +7 | +0.5% | 43,700 |
| 2022/11/16 | 1,381 | 1,398 | 1,376 | 1,397 | +15 | +1.1% | 77,400 |
| 2022/11/15 | 1,388 | 1,392 | 1,381 | 1,382 | -6 | -0.4% | 64,400 |
| 2022/11/14 | 1,399 | 1,400 | 1,388 | 1,388 | -19 | -1.4% | 75,600 |
| 2022/11/11 | 1,407 | 1,409 | 1,402 | 1,407 | +6 | +0.4% | 44,100 |
| 2022/11/10 | 1,400 | 1,402 | 1,395 | 1,401 | -1 | -0.1% | 38,000 |
| 2022/11/09 | 1,396 | 1,402 | 1,393 | 1,402 | +3 | +0.2% | 35,300 |
| 2022/11/08 | 1,394 | 1,400 | 1,392 | 1,399 | +1 | +0.1% | 43,400 |
| 2022/11/07 | 1,397 | 1,404 | 1,394 | 1,398 | +5 | +0.4% | 54,200 |
| 2022/11/04 | 1,400 | 1,401 | 1,386 | 1,393 | -11 | -0.8% | 71,200 |
| 2022/11/02 | 1,404 | 1,413 | 1,401 | 1,404 | -9 | -0.6% | 71,600 |
| 2022/11/01 | 1,403 | 1,413 | 1,401 | 1,413 | +11 | +0.8% | 30,600 |
| 2022/10/31 | 1,397 | 1,402 | 1,389 | 1,402 | +13 | +0.9% | 30,000 |
| 2022/10/28 | 1,398 | 1,404 | 1,388 | 1,389 | -15 | -1.1% | 102,400 |
| 2022/10/27 | 1,401 | 1,404 | 1,393 | 1,404 | +1 | +0.1% | 27,100 |
| 2022/10/26 | 1,401 | 1,406 | 1,400 | 1,403 | +10 | +0.7% | 37,000 |
| 2022/10/25 | 1,394 | 1,398 | 1,390 | 1,393 | -2 | -0.1% | 40,300 |
| 2022/10/24 | 1,413 | 1,413 | 1,389 | 1,395 | -14 | -1% | 65,200 |
| 2022/10/21 | 1,411 | 1,415 | 1,402 | 1,409 | -7 | -0.5% | 39,700 |
| 2022/10/20 | 1,403 | 1,416 | 1,403 | 1,416 | +6 | +0.4% | 36,400 |
| 2022/10/19 | 1,399 | 1,410 | 1,397 | 1,410 | +8 | +0.6% | 39,000 |
| 2022/10/18 | 1,402 | 1,404 | 1,395 | 1,402 | +3 | +0.2% | 48,900 |
651～
700
件表示中 / 3769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 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74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 |
| 伊藤園 １ Ｐ | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 中部飼 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52倍 | 0.76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 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 |
| わらべや | 284,400円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
市場注目の銘柄
チャート関連のコラム
