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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 2,060 | 2,070 | 2,003 | 2,012 | -51 | -2.5% | 37,000 |
2019/08/01 | 2,038 | 2,063 | 2,037 | 2,063 | +25 | +1.2% | 18,600 |
2019/07/31 | 2,071 | 2,071 | 2,038 | 2,038 | -51 | -2.4% | 38,100 |
2019/07/30 | 2,080 | 2,092 | 2,076 | 2,089 | +9 | +0.4% | 17,400 |
2019/07/29 | 2,067 | 2,080 | 2,064 | 2,080 | +13 | +0.6% | 7,800 |
2019/07/26 | 2,085 | 2,085 | 2,058 | 2,067 | -36 | -1.7% | 12,900 |
2019/07/25 | 2,108 | 2,109 | 2,069 | 2,103 | +11 | +0.5% | 29,000 |
2019/07/24 | 2,150 | 2,150 | 2,084 | 2,092 | -63 | -2.9% | 46,300 |
2019/07/23 | 2,130 | 2,167 | 2,130 | 2,155 | +30 | +1.4% | 50,300 |
2019/07/22 | 2,134 | 2,134 | 2,090 | 2,125 | +41 | +2% | 80,900 |
2019/07/19 | 2,050 | 2,090 | 2,046 | 2,084 | +31 | +1.5% | 34,100 |
2019/07/18 | 2,090 | 2,105 | 2,046 | 2,053 | -51 | -2.4% | 48,600 |
2019/07/17 | 2,091 | 2,129 | 2,077 | 2,104 | +9 | +0.4% | 34,500 |
2019/07/16 | 2,076 | 2,102 | 2,064 | 2,095 | +2 | +0.1% | 22,800 |
2019/07/12 | 2,063 | 2,096 | 2,053 | 2,093 | +40 | +1.9% | 28,500 |
2019/07/11 | 2,040 | 2,061 | 2,040 | 2,053 | +15 | +0.7% | 12,100 |
2019/07/10 | 2,059 | 2,059 | 2,038 | 2,038 | -36 | -1.7% | 26,800 |
2019/07/09 | 2,070 | 2,089 | 2,062 | 2,074 | +13 | +0.6% | 18,500 |
2019/07/08 | 2,101 | 2,101 | 2,058 | 2,061 | -40 | -1.9% | 18,500 |
2019/07/05 | 2,100 | 2,110 | 2,078 | 2,101 | -1 | ±0% | 37,000 |
2019/07/04 | 2,092 | 2,110 | 2,081 | 2,102 | +13 | +0.6% | 29,300 |
2019/07/03 | 2,090 | 2,097 | 2,070 | 2,089 | +2 | +0.1% | 20,800 |
2019/07/02 | 2,050 | 2,093 | 2,045 | 2,087 | +37 | +1.8% | 46,800 |
2019/07/01 | 2,030 | 2,050 | 2,019 | 2,050 | +26 | +1.3% | 30,900 |
2019/06/28 | 2,004 | 2,043 | 2,004 | 2,024 | +4 | +0.2% | 40,200 |
2019/06/27 | 1,998 | 2,020 | 1,990 | 2,020 | +34 | +1.7% | 32,900 |
2019/06/26 | 1,980 | 2,007 | 1,967 | 1,986 | -2 | -0.1% | 37,200 |
2019/06/25 | 1,984 | 2,015 | 1,982 | 1,988 | -22 | -1.1% | 21,400 |
2019/06/24 | 2,025 | 2,035 | 2,005 | 2,010 | -21 | -1% | 16,500 |
2019/06/21 | 1,965 | 2,037 | 1,942 | 2,031 | +70 | +3.6% | 97,300 |
2019/06/20 | 1,951 | 1,961 | 1,942 | 1,961 | +21 | +1.1% | 17,700 |
2019/06/19 | 1,936 | 1,960 | 1,925 | 1,940 | +39 | +2.1% | 34,600 |
2019/06/18 | 1,920 | 1,923 | 1,900 | 1,901 | -10 | -0.5% | 12,100 |
2019/06/17 | 1,920 | 1,920 | 1,902 | 1,911 | -20 | -1% | 11,700 |
2019/06/14 | 1,950 | 1,950 | 1,920 | 1,931 | +1 | +0.1% | 16,200 |
2019/06/13 | 1,939 | 1,941 | 1,901 | 1,930 | -8 | -0.4% | 20,100 |
2019/06/12 | 1,954 | 1,957 | 1,935 | 1,938 | -18 | -0.9% | 12,900 |
2019/06/11 | 1,950 | 1,956 | 1,930 | 1,956 | +1 | +0.1% | 21,700 |
2019/06/10 | 1,950 | 1,957 | 1,941 | 1,955 | +11 | +0.6% | 11,800 |
2019/06/07 | 1,934 | 1,946 | 1,912 | 1,944 | +10 | +0.5% | 11,000 |
2019/06/06 | 1,949 | 1,949 | 1,934 | 1,934 | -15 | -0.8% | 8,600 |
2019/06/05 | 1,921 | 1,954 | 1,918 | 1,949 | +32 | +1.7% | 16,700 |
2019/06/04 | 1,913 | 1,918 | 1,892 | 1,917 | +19 | +1% | 19,900 |
2019/06/03 | 1,901 | 1,920 | 1,896 | 1,898 | -19 | -1% | 10,000 |
2019/05/31 | 1,938 | 1,938 | 1,915 | 1,917 | -21 | -1.1% | 11,500 |
2019/05/30 | 1,941 | 1,948 | 1,923 | 1,938 | -11 | -0.6% | 12,500 |
2019/05/29 | 1,949 | 1,965 | 1,925 | 1,949 | -40 | -2% | 29,300 |
2019/05/28 | 1,951 | 1,989 | 1,944 | 1,989 | +41 | +2.1% | 29,500 |
2019/05/27 | 1,972 | 1,974 | 1,948 | 1,948 | -29 | -1.5% | 9,300 |
2019/05/24 | 1,940 | 1,977 | 1,932 | 1,977 | +37 | +1.9% | 27,700 |
1451~
1500
件表示中 / 3739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 | 181,600円 | +2.1% | +5.7% | 3.03% | 9.26倍 | 0.67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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08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 |
中部飼 | 159,700円 | +1.0% | +16.3% | 3.76% | 11.46倍 | 0.70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 |
フジッコ | 157,300円 | +2.5% | +22.3% | 2.92% | 33.17倍 | 0.65倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
北海コカ | 335,000円 | +1.8% | +10.9% | 0.90% | 29.41倍 | 1.08倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム