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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,704 | 1,741 | 1,701 | 1,736 | +13 | +0.8% | 89,300 |
| 2024/09/06 | 1,735 | 1,743 | 1,722 | 1,723 | -9 | -0.5% | 143,500 |
| 2024/09/05 | 1,750 | 1,755 | 1,729 | 1,732 | -12 | -0.7% | 155,300 |
| 2024/09/04 | 1,767 | 1,780 | 1,744 | 1,744 | -38 | -2.1% | 154,100 |
| 2024/09/03 | 1,770 | 1,782 | 1,768 | 1,782 | +11 | +0.6% | 88,500 |
| 2024/09/02 | 1,780 | 1,783 | 1,759 | 1,771 | -8 | -0.4% | 142,900 |
| 2024/08/30 | 1,779 | 1,795 | 1,770 | 1,779 | +7 | +0.4% | 112,900 |
| 2024/08/29 | 1,795 | 1,796 | 1,770 | 1,772 | -28 | -1.6% | 94,500 |
| 2024/08/28 | 1,807 | 1,811 | 1,790 | 1,800 | -7 | -0.4% | 39,400 |
| 2024/08/27 | 1,810 | 1,811 | 1,796 | 1,807 | +7 | +0.4% | 42,700 |
| 2024/08/26 | 1,780 | 1,809 | 1,772 | 1,800 | +22 | +1.2% | 69,600 |
| 2024/08/23 | 1,750 | 1,779 | 1,750 | 1,778 | +32 | +1.8% | 56,400 |
| 2024/08/22 | 1,740 | 1,748 | 1,735 | 1,746 | +11 | +0.6% | 21,300 |
| 2024/08/21 | 1,719 | 1,737 | 1,716 | 1,735 | +6 | +0.3% | 18,800 |
| 2024/08/20 | 1,705 | 1,730 | 1,704 | 1,729 | +37 | +2.2% | 46,600 |
| 2024/08/19 | 1,708 | 1,708 | 1,690 | 1,692 | -18 | -1.1% | 40,000 |
| 2024/08/16 | 1,699 | 1,710 | 1,686 | 1,710 | +27 | +1.6% | 24,200 |
| 2024/08/15 | 1,708 | 1,710 | 1,668 | 1,683 | -20 | -1.2% | 32,500 |
| 2024/08/14 | 1,683 | 1,707 | 1,683 | 1,703 | +27 | +1.6% | 24,000 |
| 2024/08/13 | 1,678 | 1,685 | 1,670 | 1,676 | +14 | +0.8% | 22,000 |
| 2024/08/09 | 1,672 | 1,678 | 1,646 | 1,662 | +18 | +1.1% | 35,900 |
| 2024/08/08 | 1,626 | 1,671 | 1,620 | 1,644 | -2 | -0.1% | 44,500 |
| 2024/08/07 | 1,639 | 1,673 | 1,614 | 1,646 | +24 | +1.5% | 45,000 |
| 2024/08/06 | 1,623 | 1,649 | 1,597 | 1,622 | +76 | +4.9% | 57,500 |
| 2024/08/05 | 1,622 | 1,631 | 1,522 | 1,546 | -116 | -7% | 100,500 |
| 2024/08/02 | 1,683 | 1,686 | 1,660 | 1,662 | -48 | -2.8% | 59,700 |
| 2024/08/01 | 1,743 | 1,743 | 1,708 | 1,710 | -49 | -2.8% | 47,200 |
| 2024/07/31 | 1,712 | 1,759 | 1,712 | 1,759 | +43 | +2.5% | 49,000 |
| 2024/07/30 | 1,725 | 1,725 | 1,704 | 1,716 | -9 | -0.5% | 40,900 |
| 2024/07/29 | 1,710 | 1,725 | 1,699 | 1,725 | +27 | +1.6% | 37,700 |
| 2024/07/26 | 1,703 | 1,710 | 1,698 | 1,698 | -4 | -0.2% | 20,100 |
| 2024/07/25 | 1,694 | 1,719 | 1,687 | 1,702 | +3 | +0.2% | 32,800 |
| 2024/07/24 | 1,715 | 1,725 | 1,695 | 1,699 | -16 | -0.9% | 33,800 |
| 2024/07/23 | 1,714 | 1,715 | 1,705 | 1,715 | +14 | +0.8% | 17,500 |
| 2024/07/22 | 1,705 | 1,716 | 1,700 | 1,701 | ±0 | ±0% | 53,400 |
| 2024/07/19 | 1,700 | 1,705 | 1,688 | 1,701 | +1 | +0.1% | 23,900 |
| 2024/07/18 | 1,691 | 1,713 | 1,689 | 1,700 | +9 | +0.5% | 26,300 |
| 2024/07/17 | 1,688 | 1,691 | 1,684 | 1,691 | +15 | +0.9% | 13,900 |
| 2024/07/16 | 1,688 | 1,691 | 1,676 | 1,676 | -10 | -0.6% | 23,100 |
| 2024/07/12 | 1,672 | 1,686 | 1,672 | 1,686 | +14 | +0.8% | 20,100 |
| 2024/07/11 | 1,674 | 1,688 | 1,672 | 1,672 | -2 | -0.1% | 21,700 |
| 2024/07/10 | 1,683 | 1,683 | 1,671 | 1,674 | -6 | -0.4% | 26,400 |
| 2024/07/09 | 1,668 | 1,685 | 1,663 | 1,680 | +16 | +1% | 22,200 |
| 2024/07/08 | 1,663 | 1,669 | 1,657 | 1,664 | -4 | -0.2% | 31,900 |
| 2024/07/05 | 1,690 | 1,691 | 1,664 | 1,668 | -30 | -1.8% | 44,400 |
| 2024/07/04 | 1,690 | 1,698 | 1,688 | 1,698 | +5 | +0.3% | 19,500 |
| 2024/07/03 | 1,700 | 1,706 | 1,687 | 1,693 | -7 | -0.4% | 22,000 |
| 2024/07/02 | 1,710 | 1,715 | 1,696 | 1,700 | -9 | -0.5% | 33,500 |
| 2024/07/01 | 1,731 | 1,736 | 1,707 | 1,709 | -26 | -1.5% | 27,900 |
| 2024/06/28 | 1,758 | 1,758 | 1,728 | 1,735 | -24 | -1.4% | 23,500 |
51～
100
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
