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 |
---|---|---|---|---|---|---|---|
2019/04/18 | 1,932 | 1,932 | 1,885 | 1,896 | -23 | -1.2% | 24,800 |
2019/04/17 | 1,935 | 1,935 | 1,916 | 1,919 | -16 | -0.8% | 16,400 |
2019/04/16 | 1,948 | 1,952 | 1,931 | 1,935 | -14 | -0.7% | 12,400 |
2019/04/15 | 1,901 | 1,953 | 1,901 | 1,949 | +57 | +3% | 38,200 |
2019/04/12 | 1,901 | 1,901 | 1,881 | 1,892 | -9 | -0.5% | 14,000 |
2019/04/11 | 1,896 | 1,912 | 1,893 | 1,901 | -14 | -0.7% | 8,700 |
2019/04/10 | 1,887 | 1,920 | 1,878 | 1,915 | +14 | +0.7% | 13,000 |
2019/04/09 | 1,907 | 1,907 | 1,889 | 1,901 | -7 | -0.4% | 10,400 |
2019/04/08 | 1,918 | 1,918 | 1,881 | 1,908 | -11 | -0.6% | 29,400 |
2019/04/05 | 1,923 | 1,930 | 1,893 | 1,919 | -4 | -0.2% | 35,100 |
2019/04/04 | 1,935 | 1,935 | 1,917 | 1,923 | -12 | -0.6% | 12,900 |
2019/04/03 | 1,914 | 1,935 | 1,893 | 1,935 | +13 | +0.7% | 23,800 |
2019/04/02 | 1,945 | 1,945 | 1,906 | 1,922 | -7 | -0.4% | 18,600 |
2019/04/01 | 1,898 | 1,931 | 1,887 | 1,929 | +48 | +2.6% | 31,800 |
2019/03/29 | 1,884 | 1,888 | 1,862 | 1,881 | +18 | +1% | 27,000 |
2019/03/28 | 1,910 | 1,910 | 1,863 | 1,863 | -69 | -3.6% | 31,100 |
2019/03/27 | 1,910 | 1,932 | 1,894 | 1,932 | -34 | -1.7% | 31,400 |
2019/03/26 | 1,885 | 1,966 | 1,885 | 1,966 | +84 | +4.5% | 68,800 |
2019/03/25 | 1,895 | 1,895 | 1,861 | 1,882 | -40 | -2.1% | 34,700 |
2019/03/22 | 1,925 | 1,925 | 1,895 | 1,922 | -12 | -0.6% | 23,000 |
2019/03/20 | 1,929 | 1,938 | 1,915 | 1,934 | +15 | +0.8% | 32,500 |
2019/03/19 | 1,925 | 1,925 | 1,892 | 1,919 | -9 | -0.5% | 20,800 |
2019/03/18 | 1,906 | 1,930 | 1,888 | 1,928 | +42 | +2.2% | 26,000 |
2019/03/15 | 1,866 | 1,889 | 1,855 | 1,886 | +22 | +1.2% | 35,300 |
2019/03/14 | 1,890 | 1,890 | 1,858 | 1,864 | -11 | -0.6% | 16,400 |
2019/03/13 | 1,895 | 1,910 | 1,875 | 1,875 | -40 | -2.1% | 14,600 |
2019/03/12 | 1,897 | 1,920 | 1,892 | 1,915 | +28 | +1.5% | 26,100 |
2019/03/11 | 1,842 | 1,891 | 1,842 | 1,887 | +48 | +2.6% | 30,100 |
2019/03/08 | 1,863 | 1,869 | 1,838 | 1,839 | -58 | -3.1% | 31,000 |
2019/03/07 | 1,870 | 1,898 | 1,859 | 1,897 | +13 | +0.7% | 26,100 |
2019/03/06 | 1,875 | 1,890 | 1,866 | 1,884 | +16 | +0.9% | 24,600 |
2019/03/05 | 1,878 | 1,894 | 1,857 | 1,868 | -23 | -1.2% | 25,100 |
2019/03/04 | 1,892 | 1,908 | 1,871 | 1,891 | +9 | +0.5% | 25,200 |
2019/03/01 | 1,896 | 1,897 | 1,869 | 1,882 | -14 | -0.7% | 28,200 |
2019/02/28 | 1,917 | 1,921 | 1,889 | 1,896 | -29 | -1.5% | 28,500 |
2019/02/27 | 1,903 | 1,933 | 1,900 | 1,925 | +22 | +1.2% | 31,900 |
2019/02/26 | 1,904 | 1,918 | 1,893 | 1,903 | -12 | -0.6% | 23,300 |
2019/02/25 | 1,888 | 1,919 | 1,885 | 1,915 | +30 | +1.6% | 20,400 |
2019/02/22 | 1,893 | 1,893 | 1,865 | 1,885 | -16 | -0.8% | 23,500 |
2019/02/21 | 1,925 | 1,940 | 1,895 | 1,901 | -30 | -1.6% | 22,500 |
2019/02/20 | 1,919 | 1,940 | 1,914 | 1,931 | +3 | +0.2% | 27,100 |
2019/02/19 | 1,928 | 1,942 | 1,913 | 1,928 | -3 | -0.2% | 21,700 |
2019/02/18 | 1,906 | 1,931 | 1,905 | 1,931 | +36 | +1.9% | 25,100 |
2019/02/15 | 1,869 | 1,895 | 1,861 | 1,895 | +5 | +0.3% | 20,900 |
2019/02/14 | 1,865 | 1,892 | 1,865 | 1,890 | +11 | +0.6% | 25,600 |
2019/02/13 | 1,865 | 1,883 | 1,855 | 1,879 | +27 | +1.5% | 34,000 |
2019/02/12 | 1,820 | 1,855 | 1,817 | 1,852 | +53 | +2.9% | 33,300 |
2019/02/08 | 1,806 | 1,829 | 1,786 | 1,799 | -29 | -1.6% | 28,800 |
2019/02/07 | 1,858 | 1,859 | 1,816 | 1,828 | -46 | -2.5% | 21,600 |
2019/02/06 | 1,842 | 1,885 | 1,837 | 1,874 | +59 | +3.3% | 44,500 |
1551~
1600
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