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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/15 | 1,484 | 1,496 | 1,481 | 1,481 | -10 | -0.7% | 25,200 |
| 2022/06/14 | 1,498 | 1,503 | 1,490 | 1,491 | -9 | -0.6% | 27,300 |
| 2022/06/13 | 1,483 | 1,500 | 1,481 | 1,500 | +17 | +1.1% | 25,900 |
| 2022/06/10 | 1,482 | 1,494 | 1,482 | 1,483 | -16 | -1.1% | 27,900 |
| 2022/06/09 | 1,505 | 1,513 | 1,499 | 1,499 | -8 | -0.5% | 21,800 |
| 2022/06/08 | 1,490 | 1,509 | 1,490 | 1,507 | +17 | +1.1% | 23,500 |
| 2022/06/07 | 1,491 | 1,502 | 1,490 | 1,490 | ±0 | ±0% | 20,600 |
| 2022/06/06 | 1,480 | 1,490 | 1,477 | 1,490 | +6 | +0.4% | 29,700 |
| 2022/06/03 | 1,494 | 1,494 | 1,483 | 1,484 | +3 | +0.2% | 13,400 |
| 2022/06/02 | 1,497 | 1,497 | 1,480 | 1,481 | -24 | -1.6% | 26,300 |
| 2022/06/01 | 1,476 | 1,505 | 1,472 | 1,505 | +30 | +2% | 29,800 |
| 2022/05/31 | 1,478 | 1,488 | 1,473 | 1,475 | -1 | -0.1% | 37,500 |
| 2022/05/30 | 1,494 | 1,494 | 1,476 | 1,476 | -2 | -0.1% | 42,000 |
| 2022/05/27 | 1,479 | 1,479 | 1,468 | 1,478 | +13 | +0.9% | 18,600 |
| 2022/05/26 | 1,473 | 1,480 | 1,465 | 1,465 | -5 | -0.3% | 20,000 |
| 2022/05/25 | 1,486 | 1,486 | 1,470 | 1,470 | -2 | -0.1% | 23,300 |
| 2022/05/24 | 1,491 | 1,491 | 1,472 | 1,472 | -21 | -1.4% | 18,200 |
751～
800
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
