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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 505 | 506 | 504 | 505 | ±0 | ±0% | 69,000 |
| 2018/01/26 | 503 | 505 | 502 | 505 | +3 | +0.6% | 116,000 |
| 2018/01/25 | 505 | 505 | 501 | 502 | -1 | -0.2% | 88,000 |
| 2018/01/24 | 502 | 504 | 502 | 503 | +1 | +0.2% | 72,000 |
| 2018/01/23 | 503 | 504 | 502 | 502 | -1 | -0.2% | 94,000 |
| 2018/01/22 | 500 | 504 | 499 | 503 | +4 | +0.8% | 137,000 |
| 2018/01/19 | 500 | 503 | 499 | 499 | ±0 | ±0% | 153,000 |
| 2018/01/18 | 504 | 506 | 499 | 499 | -4 | -0.8% | 175,000 |
| 2018/01/17 | 502 | 505 | 501 | 503 | -2 | -0.4% | 125,000 |
| 2018/01/16 | 505 | 506 | 503 | 505 | ±0 | ±0% | 74,000 |
| 2018/01/15 | 507 | 507 | 503 | 505 | +1 | +0.2% | 111,000 |
| 2018/01/12 | 505 | 505 | 502 | 504 | -1 | -0.2% | 139,000 |
| 2018/01/11 | 506 | 507 | 502 | 505 | -2 | -0.4% | 156,000 |
| 2018/01/10 | 508 | 509 | 506 | 507 | -1 | -0.2% | 122,000 |
| 2018/01/09 | 508 | 509 | 504 | 508 | +1 | +0.2% | 226,000 |
| 2018/01/05 | 510 | 510 | 503 | 507 | -1 | -0.2% | 172,000 |
| 2018/01/04 | 509 | 510 | 504 | 508 | +2 | +0.4% | 137,000 |
| 2017/12/29 | 504 | 506 | 503 | 506 | +2 | +0.4% | 116,000 |
| 2017/12/28 | 502 | 504 | 502 | 504 | +1 | +0.2% | 83,000 |
| 2017/12/27 | 500 | 504 | 500 | 503 | +2 | +0.4% | 91,000 |
| 2017/12/26 | 504 | 505 | 500 | 501 | ±0 | ±0% | 130,000 |
| 2017/12/25 | 497 | 501 | 497 | 501 | +4 | +0.8% | 73,000 |
| 2017/12/22 | 500 | 502 | 497 | 497 | -3 | -0.6% | 158,000 |
| 2017/12/21 | 498 | 501 | 496 | 500 | +2 | +0.4% | 285,000 |
| 2017/12/20 | 500 | 503 | 498 | 498 | -2 | -0.4% | 178,000 |
| 2017/12/19 | 499 | 502 | 498 | 500 | +2 | +0.4% | 188,000 |
| 2017/12/18 | 502 | 505 | 498 | 498 | -4 | -0.8% | 190,000 |
| 2017/12/15 | 510 | 511 | 501 | 502 | -8 | -1.6% | 337,000 |
| 2017/12/14 | 507 | 511 | 506 | 510 | +7 | +1.4% | 220,000 |
| 2017/12/13 | 504 | 509 | 501 | 503 | ±0 | ±0% | 246,000 |
| 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 |
1851～
1900
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 | 198,000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 | 179,900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 | 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
