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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,653 | 1,655 | 1,635 | 1,635 | -21 | -1.3% | 34,400 |
| 2024/03/01 | 1,665 | 1,670 | 1,653 | 1,656 | -8 | -0.5% | 20,100 |
| 2024/02/29 | 1,675 | 1,677 | 1,660 | 1,664 | -7 | -0.4% | 23,800 |
| 2024/02/28 | 1,650 | 1,678 | 1,650 | 1,671 | +17 | +1% | 31,100 |
| 2024/02/27 | 1,655 | 1,664 | 1,647 | 1,654 | +14 | +0.9% | 28,000 |
| 2024/02/26 | 1,655 | 1,662 | 1,640 | 1,640 | -11 | -0.7% | 28,600 |
| 2024/02/22 | 1,665 | 1,666 | 1,650 | 1,651 | +3 | +0.2% | 24,200 |
| 2024/02/21 | 1,669 | 1,669 | 1,646 | 1,648 | -16 | -1% | 17,400 |
| 2024/02/20 | 1,664 | 1,670 | 1,658 | 1,664 | +12 | +0.7% | 33,600 |
| 2024/02/19 | 1,636 | 1,653 | 1,636 | 1,652 | +17 | +1% | 19,300 |
| 2024/02/16 | 1,612 | 1,637 | 1,612 | 1,635 | +26 | +1.6% | 29,500 |
| 2024/02/15 | 1,624 | 1,629 | 1,608 | 1,609 | -15 | -0.9% | 28,300 |
| 2024/02/14 | 1,639 | 1,640 | 1,619 | 1,624 | -15 | -0.9% | 37,800 |
| 2024/02/13 | 1,634 | 1,644 | 1,618 | 1,639 | +29 | +1.8% | 44,700 |
| 2024/02/09 | 1,636 | 1,643 | 1,610 | 1,610 | -36 | -2.2% | 53,500 |
| 2024/02/08 | 1,649 | 1,659 | 1,620 | 1,646 | -43 | -2.5% | 83,500 |
| 2024/02/07 | 1,688 | 1,698 | 1,677 | 1,689 | +6 | +0.4% | 67,100 |
| 2024/02/06 | 1,681 | 1,688 | 1,675 | 1,683 | +3 | +0.2% | 29,300 |
| 2024/02/05 | 1,682 | 1,692 | 1,680 | 1,680 | -2 | -0.1% | 29,900 |
| 2024/02/02 | 1,683 | 1,690 | 1,670 | 1,682 | -7 | -0.4% | 27,300 |
| 2024/02/01 | 1,678 | 1,695 | 1,668 | 1,689 | +8 | +0.5% | 55,100 |
| 2024/01/31 | 1,665 | 1,682 | 1,661 | 1,681 | +24 | +1.4% | 41,000 |
| 2024/01/30 | 1,690 | 1,705 | 1,657 | 1,657 | +22 | +1.3% | 110,700 |
| 2024/01/29 | 1,634 | 1,635 | 1,630 | 1,635 | +14 | +0.9% | 21,700 |
| 2024/01/26 | 1,632 | 1,632 | 1,620 | 1,621 | -11 | -0.7% | 30,700 |
| 2024/01/25 | 1,622 | 1,632 | 1,620 | 1,632 | +12 | +0.7% | 22,000 |
| 2024/01/24 | 1,632 | 1,632 | 1,618 | 1,620 | -5 | -0.3% | 36,800 |
| 2024/01/23 | 1,626 | 1,637 | 1,622 | 1,625 | -5 | -0.3% | 38,300 |
| 2024/01/22 | 1,627 | 1,635 | 1,623 | 1,630 | +3 | +0.2% | 32,700 |
| 2024/01/19 | 1,640 | 1,640 | 1,627 | 1,627 | -12 | -0.7% | 22,600 |
| 2024/01/18 | 1,634 | 1,640 | 1,627 | 1,639 | +5 | +0.3% | 21,500 |
| 2024/01/17 | 1,637 | 1,648 | 1,634 | 1,634 | +5 | +0.3% | 21,900 |
| 2024/01/16 | 1,649 | 1,650 | 1,629 | 1,629 | -19 | -1.2% | 20,100 |
| 2024/01/15 | 1,640 | 1,653 | 1,637 | 1,648 | +18 | +1.1% | 25,500 |
| 2024/01/12 | 1,647 | 1,651 | 1,628 | 1,630 | -14 | -0.9% | 41,400 |
| 2024/01/11 | 1,649 | 1,651 | 1,642 | 1,644 | ±0 | ±0% | 34,900 |
| 2024/01/10 | 1,641 | 1,648 | 1,636 | 1,644 | +6 | +0.4% | 34,600 |
| 2024/01/09 | 1,625 | 1,640 | 1,623 | 1,638 | +13 | +0.8% | 40,900 |
| 2024/01/05 | 1,625 | 1,628 | 1,621 | 1,625 | -1 | -0.1% | 24,500 |
| 2024/01/04 | 1,626 | 1,628 | 1,617 | 1,626 | ±0 | ±0% | 29,500 |
| 2023/12/29 | 1,624 | 1,631 | 1,621 | 1,626 | +2 | +0.1% | 21,100 |
| 2023/12/28 | 1,618 | 1,630 | 1,617 | 1,624 | -6 | -0.4% | 15,700 |
| 2023/12/27 | 1,613 | 1,630 | 1,610 | 1,630 | +17 | +1.1% | 41,800 |
| 2023/12/26 | 1,620 | 1,620 | 1,608 | 1,613 | -5 | -0.3% | 41,600 |
| 2023/12/25 | 1,605 | 1,620 | 1,602 | 1,618 | +13 | +0.8% | 35,300 |
| 2023/12/22 | 1,591 | 1,608 | 1,591 | 1,605 | +7 | +0.4% | 37,200 |
| 2023/12/21 | 1,584 | 1,598 | 1,584 | 1,598 | +11 | +0.7% | 22,100 |
| 2023/12/20 | 1,590 | 1,594 | 1,585 | 1,587 | +7 | +0.4% | 33,900 |
| 2023/12/19 | 1,570 | 1,581 | 1,567 | 1,580 | +11 | +0.7% | 32,400 |
| 2023/12/18 | 1,556 | 1,573 | 1,552 | 1,569 | +1 | +0.1% | 30,400 |
51～
100
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
