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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,657 | 1,675 | 1,653 | 1,658 | -2 | -0.1% | 75,000 |
| 2023/10/02 | 1,661 | 1,680 | 1,655 | 1,660 | -8 | -0.5% | 85,800 |
| 2023/09/29 | 1,671 | 1,688 | 1,660 | 1,668 | +3 | +0.2% | 98,900 |
| 2023/09/28 | 1,687 | 1,694 | 1,647 | 1,665 | -36 | -2.1% | 212,400 |
| 2023/09/27 | 1,710 | 1,711 | 1,689 | 1,701 | -13 | -0.8% | 408,200 |
| 2023/09/26 | 1,709 | 1,731 | 1,706 | 1,714 | +11 | +0.6% | 104,900 |
| 2023/09/25 | 1,684 | 1,706 | 1,678 | 1,703 | +17 | +1% | 88,800 |
| 2023/09/22 | 1,688 | 1,697 | 1,676 | 1,686 | -2 | -0.1% | 126,300 |
| 2023/09/21 | 1,706 | 1,707 | 1,686 | 1,688 | -13 | -0.8% | 94,000 |
| 2023/09/20 | 1,710 | 1,719 | 1,699 | 1,701 | -2 | -0.1% | 159,600 |
| 2023/09/19 | 1,705 | 1,712 | 1,685 | 1,703 | +2 | +0.1% | 210,800 |
| 2023/09/15 | 1,710 | 1,717 | 1,692 | 1,701 | -18 | -1% | 159,300 |
| 2023/09/14 | 1,727 | 1,730 | 1,715 | 1,719 | -8 | -0.5% | 72,600 |
| 2023/09/13 | 1,734 | 1,739 | 1,724 | 1,727 | -1 | -0.1% | 48,000 |
| 2023/09/12 | 1,715 | 1,732 | 1,714 | 1,728 | +15 | +0.9% | 50,000 |
| 2023/09/11 | 1,718 | 1,725 | 1,707 | 1,713 | +1 | +0.1% | 69,300 |
| 2023/09/08 | 1,727 | 1,730 | 1,705 | 1,712 | -13 | -0.8% | 108,700 |
| 2023/09/07 | 1,748 | 1,748 | 1,725 | 1,725 | -16 | -0.9% | 146,000 |
| 2023/09/06 | 1,749 | 1,751 | 1,739 | 1,741 | -2 | -0.1% | 119,300 |
| 2023/09/05 | 1,729 | 1,750 | 1,729 | 1,743 | +20 | +1.2% | 114,200 |
| 2023/09/04 | 1,724 | 1,727 | 1,707 | 1,723 | -4 | -0.2% | 155,500 |
| 2023/09/01 | 1,705 | 1,733 | 1,703 | 1,727 | +19 | +1.1% | 142,400 |
| 2023/08/31 | 1,700 | 1,713 | 1,692 | 1,708 | +5 | +0.3% | 125,000 |
| 2023/08/30 | 1,689 | 1,707 | 1,683 | 1,703 | +14 | +0.8% | 95,000 |
| 2023/08/29 | 1,692 | 1,712 | 1,684 | 1,689 | +13 | +0.8% | 91,900 |
| 2023/08/28 | 1,666 | 1,678 | 1,666 | 1,676 | +18 | +1.1% | 45,700 |
| 2023/08/25 | 1,660 | 1,664 | 1,655 | 1,658 | -11 | -0.7% | 23,400 |
| 2023/08/24 | 1,656 | 1,669 | 1,656 | 1,669 | -4 | -0.2% | 26,100 |
| 2023/08/23 | 1,651 | 1,675 | 1,651 | 1,673 | +17 | +1% | 33,600 |
| 2023/08/22 | 1,672 | 1,675 | 1,652 | 1,656 | -28 | -1.7% | 38,100 |
| 2023/08/21 | 1,661 | 1,684 | 1,660 | 1,684 | +20 | +1.2% | 61,600 |
| 2023/08/18 | 1,671 | 1,680 | 1,659 | 1,664 | -6 | -0.4% | 34,800 |
| 2023/08/17 | 1,686 | 1,687 | 1,661 | 1,670 | -18 | -1.1% | 45,800 |
| 2023/08/16 | 1,685 | 1,693 | 1,677 | 1,688 | -1 | -0.1% | 33,100 |
| 2023/08/15 | 1,682 | 1,689 | 1,673 | 1,689 | -2 | -0.1% | 33,600 |
| 2023/08/14 | 1,680 | 1,693 | 1,680 | 1,691 | +12 | +0.7% | 56,000 |
| 2023/08/10 | 1,666 | 1,679 | 1,649 | 1,679 | +11 | +0.7% | 67,400 |
| 2023/08/09 | 1,650 | 1,668 | 1,638 | 1,668 | +15 | +0.9% | 66,300 |
| 2023/08/08 | 1,652 | 1,669 | 1,637 | 1,653 | -16 | -1% | 114,600 |
| 2023/08/07 | 1,690 | 1,718 | 1,666 | 1,669 | +120 | +7.7% | 395,500 |
| 2023/08/04 | 1,540 | 1,550 | 1,538 | 1,549 | +4 | +0.3% | 44,100 |
| 2023/08/03 | 1,540 | 1,549 | 1,534 | 1,545 | +3 | +0.2% | 48,300 |
| 2023/08/02 | 1,560 | 1,560 | 1,542 | 1,542 | -20 | -1.3% | 48,900 |
| 2023/08/01 | 1,549 | 1,564 | 1,545 | 1,562 | +23 | +1.5% | 70,800 |
| 2023/07/31 | 1,539 | 1,543 | 1,532 | 1,539 | +6 | +0.4% | 47,600 |
| 2023/07/28 | 1,520 | 1,536 | 1,516 | 1,533 | +5 | +0.3% | 45,600 |
| 2023/07/27 | 1,517 | 1,528 | 1,514 | 1,528 | +8 | +0.5% | 27,900 |
| 2023/07/26 | 1,520 | 1,523 | 1,514 | 1,520 | +2 | +0.1% | 26,900 |
| 2023/07/25 | 1,522 | 1,523 | 1,516 | 1,518 | -3 | -0.2% | 30,200 |
| 2023/07/24 | 1,514 | 1,527 | 1,514 | 1,521 | +15 | +1% | 28,600 |
151～
200
件表示中 / 3457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 | 161,600円 | +2.7% | +20.9% | 1.86% | 10.04倍 | 0.65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 |
| 中部飼 | 154,100円 | -10.8% | +3.0% | 3.24% | 13.40倍 | 0.69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 |
| キーコーヒー | 203,700円 | +0.3% | -19.3% | 0.59% | 87.24倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 永谷園ＨＤ | 220,900円 | +4.4% | -1.7% | 1.40% | 11.70倍 | 0.88倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でＭ＆Ａ積極展開 |
| わらべや | 239,500円 | +11.1% | -31.1% | 3.76% | 14.94倍 | 0.78倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
市場注目の銘柄
チャート関連のコラム
