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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,754 | 1,759 | 1,737 | 1,737 | -3 | -0.2% | 35,900 |
| 2021/10/07 | 1,748 | 1,749 | 1,724 | 1,740 | +1 | +0.1% | 57,900 |
| 2021/10/06 | 1,715 | 1,745 | 1,713 | 1,739 | +26 | +1.5% | 59,000 |
| 2021/10/05 | 1,690 | 1,720 | 1,690 | 1,713 | -3 | -0.2% | 108,700 |
| 2021/10/04 | 1,701 | 1,718 | 1,693 | 1,716 | +22 | +1.3% | 113,500 |
| 2021/10/01 | 1,745 | 1,750 | 1,690 | 1,694 | -46 | -2.6% | 135,800 |
| 2021/09/30 | 1,743 | 1,754 | 1,739 | 1,740 | -1 | -0.1% | 92,100 |
| 2021/09/29 | 1,750 | 1,750 | 1,721 | 1,741 | -11 | -0.6% | 241,000 |
| 2021/09/28 | 1,785 | 1,785 | 1,750 | 1,752 | -33 | -1.8% | 622,500 |
| 2021/09/27 | 1,809 | 1,817 | 1,785 | 1,785 | -26 | -1.4% | 352,500 |
| 2021/09/24 | 1,801 | 1,815 | 1,795 | 1,811 | +33 | +1.9% | 347,500 |
| 2021/09/22 | 1,810 | 1,825 | 1,778 | 1,778 | -23 | -1.3% | 168,600 |
| 2021/09/21 | 1,816 | 1,817 | 1,799 | 1,801 | -35 | -1.9% | 296,100 |
| 2021/09/17 | 1,835 | 1,836 | 1,815 | 1,836 | +8 | +0.4% | 196,500 |
| 2021/09/16 | 1,811 | 1,828 | 1,810 | 1,828 | +10 | +0.6% | 82,300 |
| 2021/09/15 | 1,822 | 1,832 | 1,808 | 1,818 | -12 | -0.7% | 70,200 |
| 2021/09/14 | 1,818 | 1,830 | 1,814 | 1,830 | +14 | +0.8% | 96,700 |
| 2021/09/13 | 1,815 | 1,816 | 1,805 | 1,816 | -1 | -0.1% | 86,300 |
| 2021/09/10 | 1,808 | 1,817 | 1,804 | 1,817 | +3 | +0.2% | 109,600 |
| 2021/09/09 | 1,809 | 1,818 | 1,809 | 1,814 | +9 | +0.5% | 65,600 |
| 2021/09/08 | 1,813 | 1,817 | 1,800 | 1,805 | -8 | -0.4% | 61,200 |
| 2021/09/07 | 1,822 | 1,822 | 1,807 | 1,813 | +6 | +0.3% | 65,400 |
| 2021/09/06 | 1,820 | 1,822 | 1,803 | 1,807 | -12 | -0.7% | 59,100 |
| 2021/09/03 | 1,790 | 1,819 | 1,790 | 1,819 | +32 | +1.8% | 73,400 |
| 2021/09/02 | 1,783 | 1,789 | 1,783 | 1,787 | -2 | -0.1% | 37,200 |
| 2021/09/01 | 1,778 | 1,794 | 1,768 | 1,789 | +11 | +0.6% | 30,500 |
| 2021/08/31 | 1,799 | 1,799 | 1,778 | 1,778 | -14 | -0.8% | 57,100 |
| 2021/08/30 | 1,775 | 1,792 | 1,770 | 1,792 | +20 | +1.1% | 43,000 |
| 2021/08/27 | 1,763 | 1,772 | 1,759 | 1,772 | +2 | +0.1% | 24,100 |
| 2021/08/26 | 1,760 | 1,770 | 1,758 | 1,770 | +8 | +0.5% | 18,100 |
| 2021/08/25 | 1,765 | 1,769 | 1,757 | 1,762 | +1 | +0.1% | 11,700 |
| 2021/08/24 | 1,769 | 1,769 | 1,754 | 1,761 | -6 | -0.3% | 29,800 |
| 2021/08/23 | 1,758 | 1,770 | 1,755 | 1,767 | +21 | +1.2% | 23,200 |
| 2021/08/20 | 1,737 | 1,755 | 1,737 | 1,746 | +16 | +0.9% | 30,100 |
| 2021/08/19 | 1,735 | 1,743 | 1,730 | 1,730 | -9 | -0.5% | 12,200 |
| 2021/08/18 | 1,725 | 1,750 | 1,725 | 1,739 | +14 | +0.8% | 11,800 |
| 2021/08/17 | 1,748 | 1,749 | 1,725 | 1,725 | -6 | -0.3% | 15,300 |
| 2021/08/16 | 1,746 | 1,754 | 1,731 | 1,731 | -19 | -1.1% | 30,300 |
| 2021/08/13 | 1,750 | 1,754 | 1,743 | 1,750 | +1 | +0.1% | 14,500 |
| 2021/08/12 | 1,750 | 1,755 | 1,740 | 1,749 | +1 | +0.1% | 22,700 |
| 2021/08/11 | 1,754 | 1,757 | 1,744 | 1,748 | +6 | +0.3% | 22,100 |
| 2021/08/10 | 1,737 | 1,756 | 1,737 | 1,742 | +5 | +0.3% | 27,900 |
| 2021/08/06 | 1,726 | 1,758 | 1,726 | 1,737 | +16 | +0.9% | 15,200 |
| 2021/08/05 | 1,731 | 1,737 | 1,721 | 1,721 | -18 | -1% | 15,300 |
| 2021/08/04 | 1,739 | 1,742 | 1,731 | 1,739 | ±0 | ±0% | 13,000 |
| 2021/08/03 | 1,748 | 1,748 | 1,737 | 1,739 | -11 | -0.6% | 10,000 |
| 2021/08/02 | 1,750 | 1,755 | 1,736 | 1,750 | +20 | +1.2% | 25,200 |
| 2021/07/30 | 1,735 | 1,742 | 1,726 | 1,730 | -11 | -0.6% | 18,100 |
| 2021/07/29 | 1,758 | 1,760 | 1,739 | 1,741 | -17 | -1% | 18,300 |
| 2021/07/28 | 1,761 | 1,766 | 1,755 | 1,758 | -8 | -0.5% | 15,600 |
951～
1000
件表示中 / 3770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 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07倍 | 0.73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 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43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 | 282,000円 | +4.1% | +20.5% | 3.19% | 12.63倍 | 0.87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
