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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 504 | 505 | 502 | 503 | -1 | -0.2% | 167,000 |
| 2017/12/11 | 504 | 506 | 498 | 504 | ±0 | ±0% | 276,000 |
| 2017/12/08 | 493 | 504 | 493 | 504 | +8 | +1.6% | 402,000 |
| 2017/12/07 | 491 | 497 | 491 | 496 | +6 | +1.2% | 198,000 |
| 2017/12/06 | 494 | 495 | 490 | 490 | -4 | -0.8% | 247,000 |
| 2017/12/05 | 492 | 494 | 490 | 494 | -1 | -0.2% | 243,000 |
| 2017/12/04 | 494 | 497 | 493 | 495 | +4 | +0.8% | 170,000 |
| 2017/12/01 | 496 | 498 | 491 | 491 | -5 | -1% | 243,000 |
| 2017/11/30 | 493 | 498 | 493 | 496 | +3 | +0.6% | 246,000 |
| 2017/11/29 | 499 | 499 | 491 | 493 | -2 | -0.4% | 294,000 |
| 2017/11/28 | 495 | 498 | 494 | 495 | +1 | +0.2% | 94,000 |
| 2017/11/27 | 495 | 496 | 492 | 494 | -2 | -0.4% | 153,000 |
| 2017/11/24 | 494 | 499 | 494 | 496 | +2 | +0.4% | 255,000 |
| 2017/11/22 | 500 | 500 | 493 | 494 | -2 | -0.4% | 415,000 |
| 2017/11/21 | 495 | 499 | 493 | 496 | -1 | -0.2% | 184,000 |
| 2017/11/20 | 493 | 500 | 492 | 497 | +3 | +0.6% | 243,000 |
| 2017/11/17 | 504 | 504 | 493 | 494 | -4 | -0.8% | 385,000 |
| 2017/11/16 | 501 | 504 | 497 | 498 | -6 | -1.2% | 327,000 |
| 2017/11/15 | 509 | 514 | 502 | 504 | ±0 | ±0% | 515,000 |
| 2017/11/14 | 493 | 505 | 493 | 504 | +12 | +2.4% | 537,000 |
| 2017/11/13 | 513 | 515 | 491 | 492 | -45 | -8.4% | 1,044,000 |
| 2017/11/10 | 533 | 541 | 531 | 537 | -3 | -0.6% | 254,000 |
| 2017/11/09 | 542 | 547 | 536 | 540 | -2 | -0.4% | 369,000 |
| 2017/11/08 | 535 | 543 | 534 | 542 | +8 | +1.5% | 207,000 |
| 2017/11/07 | 530 | 535 | 528 | 534 | +1 | +0.2% | 146,000 |
| 2017/11/06 | 532 | 534 | 528 | 533 | +1 | +0.2% | 146,000 |
| 2017/11/02 | 532 | 534 | 526 | 532 | +2 | +0.4% | 203,000 |
| 2017/11/01 | 531 | 532 | 525 | 530 | -1 | -0.2% | 283,000 |
| 2017/10/31 | 516 | 531 | 513 | 531 | -15 | -2.7% | 415,000 |
| 2017/10/30 | 547 | 549 | 544 | 546 | -1 | -0.2% | 221,000 |
| 2017/10/27 | 546 | 548 | 544 | 547 | +4 | +0.7% | 124,000 |
| 2017/10/26 | 544 | 548 | 543 | 543 | -4 | -0.7% | 119,000 |
| 2017/10/25 | 557 | 558 | 545 | 547 | -10 | -1.8% | 220,000 |
| 2017/10/24 | 555 | 559 | 554 | 557 | +2 | +0.4% | 125,000 |
| 2017/10/23 | 554 | 556 | 553 | 555 | +2 | +0.4% | 94,000 |
| 2017/10/20 | 553 | 557 | 551 | 553 | -1 | -0.2% | 184,000 |
| 2017/10/19 | 554 | 556 | 552 | 554 | -3 | -0.5% | 114,000 |
| 2017/10/18 | 554 | 557 | 552 | 557 | +3 | +0.5% | 195,000 |
| 2017/10/17 | 553 | 555 | 549 | 554 | +4 | +0.7% | 219,000 |
| 2017/10/16 | 548 | 553 | 548 | 550 | +2 | +0.4% | 178,000 |
| 2017/10/13 | 550 | 552 | 547 | 548 | -4 | -0.7% | 162,000 |
| 2017/10/12 | 546 | 554 | 546 | 552 | +7 | +1.3% | 148,000 |
| 2017/10/11 | 546 | 549 | 544 | 545 | -5 | -0.9% | 128,000 |
| 2017/10/10 | 544 | 552 | 542 | 550 | +6 | +1.1% | 171,000 |
| 2017/10/06 | 549 | 551 | 542 | 544 | -9 | -1.6% | 205,000 |
| 2017/10/05 | 540 | 554 | 539 | 553 | +13 | +2.4% | 317,000 |
| 2017/10/04 | 538 | 541 | 537 | 540 | -3 | -0.6% | 115,000 |
| 2017/10/03 | 542 | 546 | 540 | 543 | +2 | +0.4% | 173,000 |
| 2017/10/02 | 534 | 541 | 534 | 541 | +8 | +1.5% | 236,000 |
| 2017/09/29 | 534 | 534 | 531 | 533 | -1 | -0.2% | 194,000 |
1851～
1900
件表示中 / 3740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 | 182,600円 | +2.1% | +5.7% | 3.01% | 9.31倍 | 0.68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 | 162,100円 | +1.0% | +16.3% | 3.70% | 11.63倍 | 0.71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 | 157,800円 | +2.5% | +22.3% | 2.92% | 33.28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 |
| わらべや | 262,700円 | +4.1% | +20.5% | 3.43% | 11.77倍 | 0.81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
