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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 439 | 442 | 437 | 439 | +1 | +0.2% | 128,000 |
| 2018/09/03 | 440 | 440 | 437 | 438 | +2 | +0.5% | 99,000 |
| 2018/08/31 | 445 | 446 | 435 | 436 | -9 | -2% | 300,000 |
| 2018/08/30 | 446 | 450 | 445 | 445 | -2 | -0.4% | 140,000 |
| 2018/08/29 | 449 | 450 | 447 | 447 | -1 | -0.2% | 95,000 |
| 2018/08/28 | 453 | 453 | 447 | 448 | +4 | +0.9% | 215,000 |
| 2018/08/27 | 439 | 445 | 439 | 444 | +8 | +1.8% | 129,000 |
| 2018/08/24 | 433 | 436 | 433 | 436 | +6 | +1.4% | 61,000 |
| 2018/08/23 | 425 | 431 | 425 | 430 | +3 | +0.7% | 115,000 |
| 2018/08/22 | 426 | 429 | 424 | 427 | +1 | +0.2% | 154,000 |
| 2018/08/21 | 430 | 430 | 426 | 426 | -5 | -1.2% | 195,000 |
| 2018/08/20 | 434 | 437 | 431 | 431 | -2 | -0.5% | 239,000 |
| 2018/08/17 | 429 | 434 | 428 | 433 | +4 | +0.9% | 144,000 |
| 2018/08/16 | 435 | 435 | 428 | 429 | -7 | -1.6% | 226,000 |
| 2018/08/15 | 442 | 443 | 435 | 436 | -4 | -0.9% | 182,000 |
| 2018/08/14 | 438 | 441 | 434 | 440 | -1 | -0.2% | 312,000 |
| 2018/08/13 | 450 | 450 | 441 | 441 | -14 | -3.1% | 273,000 |
| 2018/08/10 | 465 | 465 | 455 | 455 | -10 | -2.2% | 336,000 |
| 2018/08/09 | 467 | 469 | 465 | 465 | -2 | -0.4% | 164,000 |
| 2018/08/08 | 470 | 474 | 467 | 467 | -7 | -1.5% | 273,000 |
| 2018/08/07 | 471 | 476 | 470 | 474 | +4 | +0.9% | 136,000 |
| 2018/08/06 | 473 | 479 | 470 | 470 | -3 | -0.6% | 110,000 |
| 2018/08/03 | 476 | 478 | 473 | 473 | -5 | -1% | 157,000 |
| 2018/08/02 | 476 | 484 | 476 | 478 | +2 | +0.4% | 141,000 |
| 2018/08/01 | 480 | 480 | 476 | 476 | -1 | -0.2% | 207,000 |
| 2018/07/31 | 480 | 482 | 477 | 477 | -4 | -0.8% | 202,000 |
| 2018/07/30 | 485 | 486 | 481 | 481 | -7 | -1.4% | 114,000 |
| 2018/07/27 | 484 | 489 | 484 | 488 | +3 | +0.6% | 101,000 |
| 2018/07/26 | 483 | 487 | 481 | 485 | +6 | +1.3% | 85,000 |
| 2018/07/25 | 484 | 484 | 479 | 479 | -2 | -0.4% | 114,000 |
| 2018/07/24 | 486 | 487 | 480 | 481 | -2 | -0.4% | 76,000 |
| 2018/07/23 | 482 | 486 | 482 | 483 | +1 | +0.2% | 78,000 |
| 2018/07/20 | 482 | 488 | 482 | 482 | +1 | +0.2% | 106,000 |
| 2018/07/19 | 489 | 489 | 481 | 481 | -9 | -1.8% | 115,000 |
| 2018/07/18 | 491 | 494 | 489 | 490 | +3 | +0.6% | 85,000 |
| 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 |
1701～
1750
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 | 197,900円 | +2.1% | +5.7% | 2.78% | 10.10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 | 173,200円 | +1.0% | +16.3% | 3.46% | 12.39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 | 480,500円 | +7.1% | +2.1% | 1.14% | 18.98倍 | 2.69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 | 284,400円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88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
