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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,730 | 1,759 | 1,728 | 1,759 | +25 | +1.4% | 61,800 |
| 2024/06/26 | 1,735 | 1,738 | 1,729 | 1,734 | -1 | -0.1% | 33,800 |
| 2024/06/25 | 1,710 | 1,735 | 1,709 | 1,735 | +28 | +1.6% | 60,600 |
| 2024/06/24 | 1,685 | 1,708 | 1,684 | 1,707 | +27 | +1.6% | 32,800 |
| 2024/06/21 | 1,700 | 1,702 | 1,667 | 1,680 | -9 | -0.5% | 67,100 |
| 2024/06/20 | 1,705 | 1,705 | 1,681 | 1,689 | -13 | -0.8% | 25,100 |
| 2024/06/19 | 1,691 | 1,702 | 1,691 | 1,702 | +13 | +0.8% | 23,800 |
| 2024/06/18 | 1,690 | 1,699 | 1,679 | 1,689 | +9 | +0.5% | 24,300 |
| 2024/06/17 | 1,690 | 1,690 | 1,670 | 1,680 | -21 | -1.2% | 27,600 |
| 2024/06/14 | 1,675 | 1,708 | 1,665 | 1,701 | +32 | +1.9% | 45,600 |
| 2024/06/13 | 1,675 | 1,675 | 1,664 | 1,669 | -5 | -0.3% | 24,800 |
| 2024/06/12 | 1,679 | 1,680 | 1,670 | 1,674 | +2 | +0.1% | 18,600 |
| 2024/06/11 | 1,709 | 1,709 | 1,672 | 1,672 | -38 | -2.2% | 32,100 |
| 2024/06/10 | 1,693 | 1,717 | 1,693 | 1,710 | +14 | +0.8% | 41,900 |
| 2024/06/07 | 1,694 | 1,696 | 1,680 | 1,696 | +5 | +0.3% | 21,100 |
| 2024/06/06 | 1,695 | 1,697 | 1,687 | 1,691 | -4 | -0.2% | 17,600 |
| 2024/06/05 | 1,691 | 1,695 | 1,684 | 1,695 | +4 | +0.2% | 24,500 |
| 2024/06/04 | 1,676 | 1,692 | 1,674 | 1,691 | +7 | +0.4% | 28,300 |
| 2024/06/03 | 1,680 | 1,689 | 1,679 | 1,684 | +4 | +0.2% | 25,600 |
| 2024/05/31 | 1,665 | 1,680 | 1,660 | 1,680 | +27 | +1.6% | 26,800 |
| 2024/05/30 | 1,635 | 1,653 | 1,633 | 1,653 | +12 | +0.7% | 23,300 |
| 2024/05/29 | 1,659 | 1,664 | 1,639 | 1,641 | -17 | -1% | 22,900 |
| 2024/05/28 | 1,674 | 1,675 | 1,657 | 1,658 | -19 | -1.1% | 22,800 |
| 2024/05/27 | 1,674 | 1,680 | 1,672 | 1,677 | +5 | +0.3% | 24,300 |
| 2024/05/24 | 1,656 | 1,679 | 1,656 | 1,672 | -1 | -0.1% | 21,900 |
| 2024/05/23 | 1,657 | 1,674 | 1,646 | 1,673 | +16 | +1% | 45,500 |
| 2024/05/22 | 1,647 | 1,660 | 1,636 | 1,657 | +14 | +0.9% | 37,500 |
| 2024/05/21 | 1,621 | 1,651 | 1,621 | 1,643 | +23 | +1.4% | 38,600 |
| 2024/05/20 | 1,629 | 1,630 | 1,620 | 1,620 | +4 | +0.2% | 28,400 |
| 2024/05/17 | 1,605 | 1,619 | 1,605 | 1,616 | +6 | +0.4% | 26,600 |
| 2024/05/16 | 1,617 | 1,620 | 1,605 | 1,610 | -7 | -0.4% | 30,900 |
| 2024/05/15 | 1,626 | 1,631 | 1,616 | 1,617 | +1 | +0.1% | 31,100 |
| 2024/05/14 | 1,643 | 1,644 | 1,615 | 1,616 | -7 | -0.4% | 48,100 |
| 2024/05/13 | 1,613 | 1,624 | 1,609 | 1,623 | +16 | +1% | 28,600 |
| 2024/05/10 | 1,605 | 1,610 | 1,596 | 1,607 | -14 | -0.9% | 41,500 |
| 2024/05/09 | 1,608 | 1,621 | 1,607 | 1,621 | +11 | +0.7% | 20,500 |
| 2024/05/08 | 1,617 | 1,622 | 1,604 | 1,610 | +2 | +0.1% | 33,000 |
| 2024/05/07 | 1,617 | 1,617 | 1,600 | 1,608 | +2 | +0.1% | 23,600 |
| 2024/05/02 | 1,618 | 1,618 | 1,602 | 1,606 | -5 | -0.3% | 14,400 |
| 2024/05/01 | 1,621 | 1,622 | 1,610 | 1,611 | -10 | -0.6% | 12,700 |
| 2024/04/30 | 1,608 | 1,621 | 1,600 | 1,621 | +13 | +0.8% | 20,200 |
| 2024/04/26 | 1,611 | 1,611 | 1,598 | 1,608 | -5 | -0.3% | 39,500 |
| 2024/04/25 | 1,618 | 1,620 | 1,611 | 1,613 | -6 | -0.4% | 18,300 |
| 2024/04/24 | 1,618 | 1,625 | 1,616 | 1,619 | +1 | +0.1% | 14,300 |
| 2024/04/23 | 1,624 | 1,630 | 1,618 | 1,618 | -8 | -0.5% | 9,900 |
| 2024/04/22 | 1,623 | 1,630 | 1,609 | 1,626 | +17 | +1.1% | 20,300 |
| 2024/04/19 | 1,617 | 1,619 | 1,595 | 1,609 | -15 | -0.9% | 41,800 |
| 2024/04/18 | 1,618 | 1,624 | 1,613 | 1,624 | +14 | +0.9% | 10,300 |
| 2024/04/17 | 1,627 | 1,629 | 1,609 | 1,610 | -17 | -1% | 22,700 |
| 2024/04/16 | 1,640 | 1,640 | 1,626 | 1,627 | -20 | -1.2% | 23,200 |
101～
150
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
