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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,750 | 1,766 | 1,747 | 1,766 | +24 | +1.4% | 40,800 |
| 2021/07/26 | 1,749 | 1,749 | 1,734 | 1,742 | +9 | +0.5% | 19,200 |
| 2021/07/21 | 1,745 | 1,745 | 1,725 | 1,733 | -8 | -0.5% | 25,900 |
| 2021/07/20 | 1,717 | 1,747 | 1,715 | 1,741 | +17 | +1% | 73,700 |
| 2021/07/19 | 1,714 | 1,725 | 1,711 | 1,724 | +6 | +0.3% | 27,300 |
| 2021/07/16 | 1,711 | 1,724 | 1,711 | 1,718 | +7 | +0.4% | 17,300 |
| 2021/07/15 | 1,725 | 1,729 | 1,709 | 1,711 | -12 | -0.7% | 24,600 |
| 2021/07/14 | 1,725 | 1,728 | 1,720 | 1,723 | -6 | -0.3% | 15,700 |
| 2021/07/13 | 1,729 | 1,731 | 1,720 | 1,729 | ±0 | ±0% | 43,800 |
| 2021/07/12 | 1,723 | 1,739 | 1,718 | 1,729 | +31 | +1.8% | 43,300 |
| 2021/07/09 | 1,690 | 1,714 | 1,686 | 1,698 | +1 | +0.1% | 55,600 |
| 2021/07/08 | 1,709 | 1,718 | 1,697 | 1,697 | -3 | -0.2% | 46,500 |
| 2021/07/07 | 1,703 | 1,713 | 1,697 | 1,700 | -10 | -0.6% | 32,800 |
| 2021/07/06 | 1,706 | 1,718 | 1,706 | 1,710 | +6 | +0.4% | 15,000 |
| 2021/07/05 | 1,702 | 1,713 | 1,698 | 1,704 | +3 | +0.2% | 16,300 |
| 2021/07/02 | 1,714 | 1,719 | 1,699 | 1,701 | ±0 | ±0% | 28,800 |
| 2021/07/01 | 1,695 | 1,708 | 1,695 | 1,701 | +6 | +0.4% | 23,300 |
| 2021/06/30 | 1,709 | 1,716 | 1,695 | 1,695 | -20 | -1.2% | 27,700 |
| 2021/06/29 | 1,708 | 1,716 | 1,694 | 1,715 | +9 | +0.5% | 35,700 |
| 2021/06/28 | 1,706 | 1,715 | 1,700 | 1,706 | +6 | +0.4% | 22,100 |
| 2021/06/25 | 1,708 | 1,708 | 1,698 | 1,700 | +5 | +0.3% | 20,500 |
| 2021/06/24 | 1,685 | 1,697 | 1,685 | 1,695 | +3 | +0.2% | 13,500 |
| 2021/06/23 | 1,685 | 1,698 | 1,685 | 1,692 | +11 | +0.7% | 20,400 |
| 2021/06/22 | 1,703 | 1,707 | 1,681 | 1,681 | -1 | -0.1% | 40,500 |
| 2021/06/21 | 1,700 | 1,701 | 1,682 | 1,682 | -23 | -1.3% | 47,300 |
| 2021/06/18 | 1,720 | 1,727 | 1,705 | 1,705 | -10 | -0.6% | 71,800 |
| 2021/06/17 | 1,700 | 1,715 | 1,700 | 1,715 | +14 | +0.8% | 25,200 |
| 2021/06/16 | 1,700 | 1,709 | 1,699 | 1,701 | +1 | +0.1% | 25,600 |
| 2021/06/15 | 1,695 | 1,704 | 1,691 | 1,700 | +6 | +0.4% | 18,900 |
| 2021/06/14 | 1,699 | 1,703 | 1,693 | 1,694 | -2 | -0.1% | 15,200 |
| 2021/06/11 | 1,703 | 1,708 | 1,695 | 1,696 | -11 | -0.6% | 35,400 |
| 2021/06/10 | 1,715 | 1,720 | 1,705 | 1,707 | -13 | -0.8% | 24,500 |
| 2021/06/09 | 1,707 | 1,721 | 1,706 | 1,720 | +13 | +0.8% | 25,400 |
| 2021/06/08 | 1,693 | 1,707 | 1,688 | 1,707 | +15 | +0.9% | 23,500 |
| 2021/06/07 | 1,706 | 1,710 | 1,691 | 1,692 | -5 | -0.3% | 34,400 |
| 2021/06/04 | 1,688 | 1,700 | 1,688 | 1,697 | +4 | +0.2% | 28,600 |
| 2021/06/03 | 1,679 | 1,693 | 1,678 | 1,693 | +16 | +1% | 26,100 |
| 2021/06/02 | 1,671 | 1,684 | 1,665 | 1,677 | +2 | +0.1% | 34,300 |
| 2021/06/01 | 1,674 | 1,679 | 1,665 | 1,675 | +3 | +0.2% | 42,500 |
| 2021/05/31 | 1,686 | 1,696 | 1,671 | 1,672 | -22 | -1.3% | 38,000 |
| 2021/05/28 | 1,688 | 1,694 | 1,678 | 1,694 | +24 | +1.4% | 30,800 |
| 2021/05/27 | 1,690 | 1,700 | 1,670 | 1,670 | -26 | -1.5% | 64,500 |
| 2021/05/26 | 1,690 | 1,699 | 1,685 | 1,696 | +6 | +0.4% | 25,400 |
| 2021/05/25 | 1,704 | 1,704 | 1,690 | 1,690 | -4 | -0.2% | 26,400 |
| 2021/05/24 | 1,702 | 1,703 | 1,690 | 1,694 | -4 | -0.2% | 21,700 |
| 2021/05/21 | 1,701 | 1,701 | 1,689 | 1,698 | +4 | +0.2% | 34,200 |
| 2021/05/20 | 1,696 | 1,706 | 1,692 | 1,694 | -2 | -0.1% | 29,600 |
| 2021/05/19 | 1,705 | 1,707 | 1,690 | 1,696 | -13 | -0.8% | 42,400 |
| 2021/05/18 | 1,711 | 1,717 | 1,687 | 1,709 | +4 | +0.2% | 39,400 |
| 2021/05/17 | 1,720 | 1,724 | 1,701 | 1,705 | -9 | -0.5% | 34,000 |
1001～
1050
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
