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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,831 | 1,831 | 1,734 | 1,739 | -102 | -5.5% | 237,900 |
| 2020/09/29 | 1,900 | 1,900 | 1,828 | 1,841 | -79 | -4.1% | 255,000 |
| 2020/09/28 | 1,905 | 1,932 | 1,891 | 1,920 | +32 | +1.7% | 591,200 |
| 2020/09/25 | 1,873 | 1,914 | 1,872 | 1,888 | +22 | +1.2% | 338,700 |
| 2020/09/24 | 1,870 | 1,887 | 1,865 | 1,866 | +6 | +0.3% | 191,400 |
| 2020/09/23 | 1,882 | 1,895 | 1,860 | 1,860 | -37 | -2% | 223,400 |
| 2020/09/18 | 1,866 | 1,923 | 1,866 | 1,897 | +13 | +0.7% | 201,900 |
| 2020/09/17 | 1,881 | 1,886 | 1,864 | 1,884 | -1 | -0.1% | 114,300 |
| 2020/09/16 | 1,860 | 1,893 | 1,855 | 1,885 | +26 | +1.4% | 80,900 |
| 2020/09/15 | 1,850 | 1,863 | 1,846 | 1,859 | +4 | +0.2% | 81,800 |
| 2020/09/14 | 1,854 | 1,865 | 1,845 | 1,855 | +2 | +0.1% | 79,400 |
| 2020/09/11 | 1,862 | 1,869 | 1,846 | 1,853 | -4 | -0.2% | 84,700 |
| 2020/09/10 | 1,861 | 1,865 | 1,852 | 1,857 | +4 | +0.2% | 53,000 |
| 2020/09/09 | 1,848 | 1,864 | 1,841 | 1,853 | -17 | -0.9% | 70,900 |
| 2020/09/08 | 1,861 | 1,871 | 1,848 | 1,870 | +15 | +0.8% | 78,200 |
| 2020/09/07 | 1,852 | 1,865 | 1,851 | 1,855 | +8 | +0.4% | 36,000 |
| 2020/09/04 | 1,848 | 1,867 | 1,839 | 1,847 | -5 | -0.3% | 60,700 |
| 2020/09/03 | 1,860 | 1,862 | 1,836 | 1,852 | +8 | +0.4% | 44,300 |
| 2020/09/02 | 1,842 | 1,856 | 1,840 | 1,844 | +2 | +0.1% | 28,800 |
| 2020/09/01 | 1,852 | 1,858 | 1,833 | 1,842 | -9 | -0.5% | 46,600 |
| 2020/08/31 | 1,840 | 1,865 | 1,839 | 1,851 | +32 | +1.8% | 45,700 |
| 2020/08/28 | 1,840 | 1,871 | 1,809 | 1,819 | -14 | -0.8% | 57,100 |
| 2020/08/27 | 1,825 | 1,833 | 1,811 | 1,833 | +18 | +1% | 19,300 |
| 2020/08/26 | 1,811 | 1,822 | 1,803 | 1,815 | -2 | -0.1% | 18,300 |
| 2020/08/25 | 1,819 | 1,823 | 1,802 | 1,817 | +17 | +0.9% | 29,600 |
| 2020/08/24 | 1,809 | 1,809 | 1,786 | 1,800 | +5 | +0.3% | 23,800 |
| 2020/08/21 | 1,810 | 1,810 | 1,790 | 1,795 | -13 | -0.7% | 23,100 |
| 2020/08/20 | 1,800 | 1,815 | 1,783 | 1,808 | -2 | -0.1% | 35,200 |
| 2020/08/19 | 1,807 | 1,811 | 1,795 | 1,810 | +6 | +0.3% | 29,100 |
| 2020/08/18 | 1,815 | 1,819 | 1,795 | 1,804 | -16 | -0.9% | 33,700 |
| 2020/08/17 | 1,845 | 1,848 | 1,815 | 1,820 | -24 | -1.3% | 21,200 |
| 2020/08/14 | 1,860 | 1,869 | 1,839 | 1,844 | -20 | -1.1% | 30,700 |
| 2020/08/13 | 1,872 | 1,872 | 1,838 | 1,864 | +18 | +1% | 27,800 |
| 2020/08/12 | 1,813 | 1,858 | 1,813 | 1,846 | +36 | +2% | 36,400 |
| 2020/08/11 | 1,765 | 1,810 | 1,762 | 1,810 | +46 | +2.6% | 51,500 |
| 2020/08/07 | 1,777 | 1,777 | 1,743 | 1,764 | -12 | -0.7% | 39,700 |
| 2020/08/06 | 1,782 | 1,783 | 1,746 | 1,776 | -112 | -5.9% | 80,400 |
| 2020/08/05 | 1,900 | 1,900 | 1,873 | 1,888 | +16 | +0.9% | 31,800 |
| 2020/08/04 | 1,849 | 1,872 | 1,835 | 1,872 | +37 | +2% | 19,600 |
| 2020/08/03 | 1,818 | 1,839 | 1,800 | 1,835 | +49 | +2.7% | 24,300 |
| 2020/07/31 | 1,844 | 1,844 | 1,781 | 1,786 | -80 | -4.3% | 44,800 |
| 2020/07/30 | 1,895 | 1,896 | 1,840 | 1,866 | -13 | -0.7% | 37,400 |
| 2020/07/29 | 1,922 | 1,923 | 1,879 | 1,879 | -48 | -2.5% | 21,900 |
| 2020/07/28 | 1,943 | 1,945 | 1,907 | 1,927 | -16 | -0.8% | 16,800 |
| 2020/07/27 | 1,901 | 1,943 | 1,888 | 1,943 | +52 | +2.7% | 28,000 |
| 2020/07/22 | 1,932 | 1,932 | 1,885 | 1,891 | -41 | -2.1% | 27,000 |
| 2020/07/21 | 1,920 | 1,942 | 1,911 | 1,932 | +17 | +0.9% | 32,500 |
| 2020/07/20 | 1,885 | 1,915 | 1,869 | 1,915 | +33 | +1.8% | 70,500 |
| 2020/07/17 | 1,866 | 1,887 | 1,866 | 1,882 | +17 | +0.9% | 24,900 |
1201～
1250
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
