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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 474 | 488 | 474 | 487 | +13 | +2.7% | 131,000 |
| 2018/07/13 | 472 | 481 | 472 | 474 | +4 | +0.9% | 145,000 |
| 2018/07/12 | 475 | 478 | 470 | 470 | -5 | -1.1% | 167,000 |
| 2018/07/11 | 477 | 479 | 475 | 475 | -5 | -1% | 154,000 |
| 2018/07/10 | 484 | 486 | 480 | 480 | -2 | -0.4% | 189,000 |
| 2018/07/09 | 480 | 484 | 480 | 482 | +2 | +0.4% | 112,000 |
| 2018/07/06 | 483 | 484 | 480 | 480 | ±0 | ±0% | 138,000 |
| 2018/07/05 | 485 | 486 | 480 | 480 | -7 | -1.4% | 127,000 |
| 2018/07/04 | 483 | 489 | 483 | 487 | +4 | +0.8% | 113,000 |
| 2018/07/03 | 491 | 493 | 483 | 483 | -7 | -1.4% | 172,000 |
| 2018/07/02 | 505 | 505 | 490 | 490 | -14 | -2.8% | 133,000 |
| 2018/06/29 | 506 | 508 | 501 | 504 | -2 | -0.4% | 319,000 |
| 2018/06/28 | 502 | 507 | 500 | 506 | +2 | +0.4% | 174,000 |
| 2018/06/27 | 502 | 508 | 501 | 504 | +2 | +0.4% | 210,000 |
| 2018/06/26 | 497 | 504 | 495 | 502 | +7 | +1.4% | 198,000 |
| 2018/06/25 | 488 | 497 | 488 | 495 | +7 | +1.4% | 133,000 |
| 2018/06/22 | 491 | 493 | 487 | 488 | -5 | -1% | 240,000 |
| 2018/06/21 | 495 | 497 | 491 | 493 | -2 | -0.4% | 89,000 |
| 2018/06/20 | 494 | 496 | 491 | 495 | +3 | +0.6% | 103,000 |
| 2018/06/19 | 498 | 498 | 488 | 492 | -3 | -0.6% | 184,000 |
| 2018/06/18 | 496 | 498 | 494 | 495 | +3 | +0.6% | 80,000 |
| 2018/06/15 | 504 | 506 | 492 | 492 | -13 | -2.6% | 441,000 |
| 2018/06/14 | 508 | 508 | 505 | 505 | -6 | -1.2% | 106,000 |
| 2018/06/13 | 506 | 513 | 506 | 511 | +3 | +0.6% | 69,000 |
| 2018/06/12 | 509 | 509 | 506 | 508 | +3 | +0.6% | 70,000 |
| 2018/06/11 | 509 | 510 | 505 | 505 | -4 | -0.8% | 123,000 |
| 2018/06/08 | 504 | 510 | 504 | 509 | +2 | +0.4% | 146,000 |
| 2018/06/07 | 508 | 510 | 504 | 507 | -3 | -0.6% | 87,000 |
| 2018/06/06 | 503 | 511 | 501 | 510 | +5 | +1% | 121,000 |
| 2018/06/05 | 509 | 509 | 501 | 505 | -4 | -0.8% | 102,000 |
| 2018/06/04 | 504 | 509 | 503 | 509 | +10 | +2% | 111,000 |
| 2018/06/01 | 499 | 503 | 499 | 499 | -2 | -0.4% | 95,000 |
| 2018/05/31 | 502 | 503 | 499 | 501 | ±0 | ±0% | 168,000 |
| 2018/05/30 | 503 | 505 | 501 | 501 | -5 | -1% | 95,000 |
| 2018/05/29 | 509 | 510 | 503 | 506 | ±0 | ±0% | 82,000 |
| 2018/05/28 | 511 | 511 | 504 | 506 | -1 | -0.2% | 90,000 |
| 2018/05/25 | 512 | 513 | 507 | 507 | -1 | -0.2% | 67,000 |
| 2018/05/24 | 510 | 511 | 506 | 508 | ±0 | ±0% | 93,000 |
| 2018/05/23 | 507 | 509 | 505 | 508 | +1 | +0.2% | 125,000 |
| 2018/05/22 | 510 | 510 | 507 | 507 | ±0 | ±0% | 107,000 |
| 2018/05/21 | 511 | 511 | 504 | 507 | -6 | -1.2% | 225,000 |
| 2018/05/18 | 518 | 518 | 512 | 513 | -2 | -0.4% | 112,000 |
| 2018/05/17 | 518 | 521 | 514 | 515 | -2 | -0.4% | 148,000 |
| 2018/05/16 | 522 | 522 | 516 | 517 | +1 | +0.2% | 118,000 |
| 2018/05/15 | 521 | 522 | 513 | 516 | -26 | -4.8% | 326,000 |
| 2018/05/14 | 533 | 542 | 532 | 542 | +6 | +1.1% | 132,000 |
| 2018/05/11 | 525 | 538 | 525 | 536 | +11 | +2.1% | 190,000 |
| 2018/05/10 | 527 | 528 | 524 | 525 | -2 | -0.4% | 77,000 |
| 2018/05/09 | 535 | 539 | 527 | 527 | -10 | -1.9% | 217,000 |
| 2018/05/08 | 544 | 545 | 534 | 537 | -7 | -1.3% | 174,000 |
1651～
1700
件表示中 / 3685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 | 188,000円 | +3.1% | +34.7% | 2.66% | 9.79倍 | 0.70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 |
| カンロ | 379,000円 | +5.7% | +0.6% | 2.45% | 16.33倍 | 3.16倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 323,000円 | -0.6% | -34.7% | 1.39% | 66.78倍 | 0.98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 |
| フジッコ | 166,700円 | +2.0% | -25.6% | 2.76% | 47.45倍 | 0.69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 |
| 湖池屋 | 462,000円 | +7.6% | +13.2% | 1.19% | 19.72倍 | 2.79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 |
市場注目の銘柄
チャート関連のコラム
