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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,700 | 1,717 | 1,700 | 1,708 | +8 | +0.5% | 30,900 |
| 2020/12/11 | 1,700 | 1,708 | 1,691 | 1,700 | +2 | +0.1% | 43,000 |
| 2020/12/10 | 1,689 | 1,706 | 1,685 | 1,698 | +9 | +0.5% | 42,500 |
| 2020/12/09 | 1,668 | 1,689 | 1,662 | 1,689 | +36 | +2.2% | 32,700 |
| 2020/12/08 | 1,665 | 1,669 | 1,652 | 1,653 | -6 | -0.4% | 27,700 |
| 2020/12/07 | 1,680 | 1,683 | 1,657 | 1,659 | -18 | -1.1% | 42,100 |
| 2020/12/04 | 1,667 | 1,679 | 1,667 | 1,677 | +10 | +0.6% | 20,600 |
| 2020/12/03 | 1,645 | 1,674 | 1,645 | 1,667 | +22 | +1.3% | 46,200 |
| 2020/12/02 | 1,670 | 1,670 | 1,639 | 1,645 | -7 | -0.4% | 63,000 |
| 2020/12/01 | 1,677 | 1,677 | 1,646 | 1,652 | -5 | -0.3% | 38,400 |
| 2020/11/30 | 1,700 | 1,700 | 1,657 | 1,657 | -48 | -2.8% | 54,300 |
| 2020/11/27 | 1,705 | 1,725 | 1,698 | 1,705 | ±0 | ±0% | 56,100 |
| 2020/11/26 | 1,700 | 1,711 | 1,686 | 1,705 | +5 | +0.3% | 37,000 |
| 2020/11/25 | 1,736 | 1,737 | 1,700 | 1,700 | -36 | -2.1% | 45,800 |
| 2020/11/24 | 1,740 | 1,755 | 1,736 | 1,736 | +4 | +0.2% | 52,700 |
| 2020/11/20 | 1,716 | 1,738 | 1,709 | 1,732 | +13 | +0.8% | 31,400 |
| 2020/11/19 | 1,709 | 1,727 | 1,704 | 1,719 | -16 | -0.9% | 32,000 |
| 2020/11/18 | 1,710 | 1,740 | 1,700 | 1,735 | +4 | +0.2% | 37,600 |
| 2020/11/17 | 1,715 | 1,739 | 1,704 | 1,731 | +16 | +0.9% | 44,400 |
| 2020/11/16 | 1,690 | 1,723 | 1,679 | 1,715 | +34 | +2% | 49,300 |
| 2020/11/13 | 1,726 | 1,726 | 1,676 | 1,681 | -44 | -2.6% | 35,700 |
| 2020/11/12 | 1,714 | 1,736 | 1,707 | 1,725 | +7 | +0.4% | 36,300 |
| 2020/11/11 | 1,736 | 1,739 | 1,710 | 1,718 | -13 | -0.8% | 59,500 |
| 2020/11/10 | 1,720 | 1,740 | 1,696 | 1,731 | +47 | +2.8% | 76,300 |
| 2020/11/09 | 1,683 | 1,691 | 1,665 | 1,684 | +18 | +1.1% | 41,600 |
| 2020/11/06 | 1,636 | 1,672 | 1,636 | 1,666 | +25 | +1.5% | 38,000 |
| 2020/11/05 | 1,653 | 1,668 | 1,640 | 1,641 | -14 | -0.8% | 85,300 |
| 2020/11/04 | 1,669 | 1,669 | 1,648 | 1,655 | -14 | -0.8% | 48,900 |
| 2020/11/02 | 1,638 | 1,675 | 1,638 | 1,669 | +32 | +2% | 41,900 |
| 2020/10/30 | 1,664 | 1,667 | 1,625 | 1,637 | -31 | -1.9% | 45,300 |
| 2020/10/29 | 1,660 | 1,675 | 1,660 | 1,668 | -7 | -0.4% | 24,900 |
| 2020/10/28 | 1,672 | 1,680 | 1,658 | 1,675 | -7 | -0.4% | 27,800 |
| 2020/10/27 | 1,663 | 1,683 | 1,659 | 1,682 | -5 | -0.3% | 38,900 |
| 2020/10/26 | 1,668 | 1,689 | 1,668 | 1,687 | -1 | -0.1% | 16,200 |
| 2020/10/23 | 1,688 | 1,693 | 1,663 | 1,688 | +16 | +1% | 25,100 |
| 2020/10/22 | 1,687 | 1,687 | 1,668 | 1,672 | -14 | -0.8% | 27,500 |
| 2020/10/21 | 1,673 | 1,691 | 1,670 | 1,686 | +11 | +0.7% | 41,400 |
| 2020/10/20 | 1,690 | 1,699 | 1,675 | 1,675 | -24 | -1.4% | 50,400 |
| 2020/10/19 | 1,686 | 1,712 | 1,686 | 1,699 | +13 | +0.8% | 29,500 |
| 2020/10/16 | 1,711 | 1,715 | 1,685 | 1,686 | -24 | -1.4% | 46,800 |
| 2020/10/15 | 1,738 | 1,741 | 1,707 | 1,710 | -32 | -1.8% | 47,800 |
| 2020/10/14 | 1,742 | 1,750 | 1,738 | 1,742 | -5 | -0.3% | 32,200 |
| 2020/10/13 | 1,766 | 1,775 | 1,740 | 1,747 | -12 | -0.7% | 24,100 |
| 2020/10/12 | 1,750 | 1,765 | 1,746 | 1,759 | +13 | +0.7% | 30,600 |
| 2020/10/09 | 1,765 | 1,766 | 1,734 | 1,746 | -14 | -0.8% | 32,200 |
| 2020/10/08 | 1,740 | 1,764 | 1,733 | 1,760 | +27 | +1.6% | 76,100 |
| 2020/10/07 | 1,730 | 1,741 | 1,712 | 1,733 | +2 | +0.1% | 67,700 |
| 2020/10/06 | 1,723 | 1,736 | 1,709 | 1,731 | +12 | +0.7% | 63,100 |
| 2020/10/05 | 1,723 | 1,731 | 1,707 | 1,719 | +38 | +2.3% | 95,600 |
| 2020/10/02 | 1,739 | 1,742 | 1,670 | 1,681 | - | - | 197,600 |
1151～
1200
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
