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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,782 | 1,786 | 1,762 | 1,762 | -29 | -1.6% | 59,900 |
| 2024/10/03 | 1,820 | 1,823 | 1,777 | 1,791 | -12 | -0.7% | 65,100 |
| 2024/10/02 | 1,810 | 1,833 | 1,793 | 1,803 | -7 | -0.4% | 76,300 |
| 2024/10/01 | 1,812 | 1,829 | 1,794 | 1,810 | -8 | -0.4% | 77,300 |
| 2024/09/30 | 1,843 | 1,850 | 1,814 | 1,818 | -58 | -3.1% | 91,700 |
| 2024/09/27 | 1,857 | 1,916 | 1,848 | 1,876 | +18 | +1% | 347,700 |
| 2024/09/26 | 1,844 | 1,862 | 1,820 | 1,858 | -20 | -1.1% | 601,600 |
| 2024/09/25 | 1,871 | 1,882 | 1,864 | 1,878 | +13 | +0.7% | 119,000 |
| 2024/09/24 | 1,892 | 1,894 | 1,857 | 1,865 | -43 | -2.3% | 225,200 |
| 2024/09/20 | 1,817 | 1,948 | 1,816 | 1,908 | +113 | +6.3% | 448,600 |
| 2024/09/19 | 1,790 | 1,807 | 1,780 | 1,795 | -6 | -0.3% | 265,700 |
| 2024/09/18 | 1,780 | 1,811 | 1,778 | 1,801 | +19 | +1.1% | 144,300 |
| 2024/09/17 | 1,773 | 1,793 | 1,763 | 1,782 | +22 | +1.3% | 184,900 |
| 2024/09/13 | 1,737 | 1,767 | 1,730 | 1,760 | +19 | +1.1% | 106,300 |
| 2024/09/12 | 1,752 | 1,759 | 1,736 | 1,741 | -1 | -0.1% | 79,500 |
| 2024/09/11 | 1,725 | 1,761 | 1,712 | 1,742 | +16 | +0.9% | 102,200 |
| 2024/09/10 | 1,736 | 1,746 | 1,726 | 1,726 | -10 | -0.6% | 116,100 |
| 2024/09/09 | 1,704 | 1,741 | 1,701 | 1,736 | +13 | +0.8% | 89,300 |
| 2024/09/06 | 1,735 | 1,743 | 1,722 | 1,723 | -9 | -0.5% | 143,500 |
| 2024/09/05 | 1,750 | 1,755 | 1,729 | 1,732 | -12 | -0.7% | 155,300 |
| 2024/09/04 | 1,767 | 1,780 | 1,744 | 1,744 | -38 | -2.1% | 154,100 |
| 2024/09/03 | 1,770 | 1,782 | 1,768 | 1,782 | +11 | +0.6% | 88,500 |
| 2024/09/02 | 1,780 | 1,783 | 1,759 | 1,771 | -8 | -0.4% | 142,900 |
| 2024/08/30 | 1,779 | 1,795 | 1,770 | 1,779 | +7 | +0.4% | 112,900 |
| 2024/08/29 | 1,795 | 1,796 | 1,770 | 1,772 | -28 | -1.6% | 94,500 |
| 2024/08/28 | 1,807 | 1,811 | 1,790 | 1,800 | -7 | -0.4% | 39,400 |
| 2024/08/27 | 1,810 | 1,811 | 1,796 | 1,807 | +7 | +0.4% | 42,700 |
| 2024/08/26 | 1,780 | 1,809 | 1,772 | 1,800 | +22 | +1.2% | 69,600 |
| 2024/08/23 | 1,750 | 1,779 | 1,750 | 1,778 | +32 | +1.8% | 56,400 |
| 2024/08/22 | 1,740 | 1,748 | 1,735 | 1,746 | +11 | +0.6% | 21,300 |
| 2024/08/21 | 1,719 | 1,737 | 1,716 | 1,735 | +6 | +0.3% | 18,800 |
| 2024/08/20 | 1,705 | 1,730 | 1,704 | 1,729 | +37 | +2.2% | 46,600 |
| 2024/08/19 | 1,708 | 1,708 | 1,690 | 1,692 | -18 | -1.1% | 40,000 |
| 2024/08/16 | 1,699 | 1,710 | 1,686 | 1,710 | +27 | +1.6% | 24,200 |
| 2024/08/15 | 1,708 | 1,710 | 1,668 | 1,683 | -20 | -1.2% | 32,500 |
| 2024/08/14 | 1,683 | 1,707 | 1,683 | 1,703 | +27 | +1.6% | 24,000 |
| 2024/08/13 | 1,678 | 1,685 | 1,670 | 1,676 | +14 | +0.8% | 22,000 |
| 2024/08/09 | 1,672 | 1,678 | 1,646 | 1,662 | +18 | +1.1% | 35,900 |
| 2024/08/08 | 1,626 | 1,671 | 1,620 | 1,644 | -2 | -0.1% | 44,500 |
| 2024/08/07 | 1,639 | 1,673 | 1,614 | 1,646 | +24 | +1.5% | 45,000 |
| 2024/08/06 | 1,623 | 1,649 | 1,597 | 1,622 | +76 | +4.9% | 57,500 |
| 2024/08/05 | 1,622 | 1,631 | 1,522 | 1,546 | -116 | -7% | 100,500 |
| 2024/08/02 | 1,683 | 1,686 | 1,660 | 1,662 | -48 | -2.8% | 59,700 |
| 2024/08/01 | 1,743 | 1,743 | 1,708 | 1,710 | -49 | -2.8% | 47,200 |
| 2024/07/31 | 1,712 | 1,759 | 1,712 | 1,759 | +43 | +2.5% | 49,000 |
| 2024/07/30 | 1,725 | 1,725 | 1,704 | 1,716 | -9 | -0.5% | 40,900 |
| 2024/07/29 | 1,710 | 1,725 | 1,699 | 1,725 | +27 | +1.6% | 37,700 |
| 2024/07/26 | 1,703 | 1,710 | 1,698 | 1,698 | -4 | -0.2% | 20,100 |
| 2024/07/25 | 1,694 | 1,719 | 1,687 | 1,702 | +3 | +0.2% | 32,800 |
| 2024/07/24 | 1,715 | 1,725 | 1,695 | 1,699 | -16 | -0.9% | 33,800 |
151～
200
件表示中 / 3703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 | 180,800円 | +2.1% | +5.7% | 3.04% | 9.22倍 | 0.67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 | 176,400円 | - | - | 3.17% | - | - |
|
- |
| 湖池屋 | 468,500円 | +7.1% | +2.1% | 1.17% | 18.51倍 | 2.62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 |
| 養命酒 | 298,700円 | +4.9% | +66.1% | 1.51% | 38.67倍 | 0.90倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| フジッコ | 158,300円 | +2.5% | +22.3% | 2.91% | 33.38倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
