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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 521 | 531 | 511 | 529 | +8 | +1.5% | 414,000 |
| 2018/04/10 | 521 | 527 | 519 | 521 | ±0 | ±0% | 195,000 |
| 2018/04/09 | 515 | 524 | 515 | 521 | +3 | +0.6% | 119,000 |
| 2018/04/06 | 520 | 523 | 517 | 518 | -2 | -0.4% | 132,000 |
| 2018/04/05 | 520 | 524 | 518 | 520 | -5 | -1% | 174,000 |
| 2018/04/04 | 517 | 527 | 516 | 525 | +8 | +1.5% | 199,000 |
| 2018/04/03 | 511 | 520 | 508 | 517 | +3 | +0.6% | 148,000 |
| 2018/04/02 | 515 | 517 | 513 | 514 | +1 | +0.2% | 132,000 |
| 2018/03/30 | 511 | 513 | 507 | 513 | +7 | +1.4% | 125,000 |
| 2018/03/29 | 506 | 508 | 502 | 506 | +5 | +1% | 130,000 |
| 2018/03/28 | 509 | 509 | 497 | 501 | -18 | -3.5% | 293,000 |
| 2018/03/27 | 516 | 519 | 514 | 519 | +14 | +2.8% | 195,000 |
| 2018/03/26 | 520 | 520 | 501 | 505 | -15 | -2.9% | 163,000 |
| 2018/03/23 | 522 | 527 | 520 | 520 | -11 | -2.1% | 372,000 |
| 2018/03/22 | 518 | 532 | 515 | 531 | +13 | +2.5% | 332,000 |
| 2018/03/20 | 517 | 520 | 512 | 518 | +1 | +0.2% | 208,000 |
| 2018/03/19 | 516 | 520 | 513 | 517 | ±0 | ±0% | 223,000 |
| 2018/03/16 | 506 | 518 | 505 | 517 | +11 | +2.2% | 498,000 |
| 2018/03/15 | 501 | 506 | 501 | 506 | +5 | +1% | 95,000 |
| 2018/03/14 | 499 | 504 | 498 | 501 | +3 | +0.6% | 314,000 |
| 2018/03/13 | 496 | 501 | 493 | 498 | +4 | +0.8% | 402,000 |
| 2018/03/12 | 494 | 496 | 490 | 494 | +2 | +0.4% | 272,000 |
| 2018/03/09 | 491 | 494 | 486 | 492 | +1 | +0.2% | 330,000 |
| 2018/03/08 | 492 | 497 | 491 | 491 | ±0 | ±0% | 121,000 |
| 2018/03/07 | 497 | 499 | 491 | 491 | -5 | -1% | 243,000 |
| 2018/03/06 | 497 | 500 | 495 | 496 | +1 | +0.2% | 246,000 |
| 2018/03/05 | 495 | 499 | 493 | 495 | ±0 | ±0% | 218,000 |
| 2018/03/02 | 499 | 499 | 494 | 495 | -9 | -1.8% | 178,000 |
| 2018/03/01 | 510 | 511 | 503 | 504 | -6 | -1.2% | 223,000 |
| 2018/02/28 | 509 | 515 | 509 | 510 | -1 | -0.2% | 196,000 |
| 2018/02/27 | 506 | 515 | 505 | 511 | +6 | +1.2% | 241,000 |
| 2018/02/26 | 500 | 511 | 499 | 505 | +6 | +1.2% | 272,000 |
| 2018/02/23 | 499 | 503 | 499 | 499 | ±0 | ±0% | 104,000 |
| 2018/02/22 | 498 | 500 | 495 | 499 | +1 | +0.2% | 159,000 |
| 2018/02/21 | 500 | 503 | 497 | 498 | -4 | -0.8% | 127,000 |
| 2018/02/20 | 498 | 504 | 496 | 502 | +7 | +1.4% | 181,000 |
| 2018/02/19 | 486 | 497 | 486 | 495 | +8 | +1.6% | 117,000 |
| 2018/02/16 | 474 | 487 | 474 | 487 | +13 | +2.7% | 146,000 |
| 2018/02/15 | 480 | 483 | 473 | 474 | -9 | -1.9% | 202,000 |
| 2018/02/14 | 483 | 487 | 481 | 483 | -3 | -0.6% | 215,000 |
| 2018/02/13 | 488 | 490 | 484 | 486 | +3 | +0.6% | 172,000 |
| 2018/02/09 | 475 | 484 | 471 | 483 | +5 | +1% | 263,000 |
| 2018/02/08 | 480 | 486 | 478 | 478 | -2 | -0.4% | 193,000 |
| 2018/02/07 | 486 | 495 | 480 | 480 | +2 | +0.4% | 368,000 |
| 2018/02/06 | 492 | 492 | 473 | 478 | -18 | -3.6% | 529,000 |
| 2018/02/05 | 496 | 498 | 493 | 496 | -3 | -0.6% | 272,000 |
| 2018/02/02 | 499 | 501 | 498 | 499 | -1 | -0.2% | 136,000 |
| 2018/02/01 | 498 | 501 | 497 | 500 | +2 | +0.4% | 166,000 |
| 2018/01/31 | 502 | 504 | 498 | 498 | -5 | -1% | 186,000 |
| 2018/01/30 | 505 | 505 | 502 | 503 | -2 | -0.4% | 113,000 |
1801～
1850
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 | 197,700円 | +2.1% | +5.7% | 2.78% | 10.09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 | 173,100円 | +1.0% | +16.3% | 3.47% | 12.38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 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00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 | 285,200円 | +4.1% | +20.5% | 3.16% | 12.77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
