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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,665 | 1,682 | 1,661 | 1,681 | +24 | +1.4% | 41,000 |
| 2024/01/30 | 1,690 | 1,705 | 1,657 | 1,657 | +22 | +1.3% | 110,700 |
| 2024/01/29 | 1,634 | 1,635 | 1,630 | 1,635 | +14 | +0.9% | 21,700 |
| 2024/01/26 | 1,632 | 1,632 | 1,620 | 1,621 | -11 | -0.7% | 30,700 |
| 2024/01/25 | 1,622 | 1,632 | 1,620 | 1,632 | +12 | +0.7% | 22,000 |
| 2024/01/24 | 1,632 | 1,632 | 1,618 | 1,620 | -5 | -0.3% | 36,800 |
| 2024/01/23 | 1,626 | 1,637 | 1,622 | 1,625 | -5 | -0.3% | 38,300 |
| 2024/01/22 | 1,627 | 1,635 | 1,623 | 1,630 | +3 | +0.2% | 32,700 |
| 2024/01/19 | 1,640 | 1,640 | 1,627 | 1,627 | -12 | -0.7% | 22,600 |
| 2024/01/18 | 1,634 | 1,640 | 1,627 | 1,639 | +5 | +0.3% | 21,500 |
| 2024/01/17 | 1,637 | 1,648 | 1,634 | 1,634 | +5 | +0.3% | 21,900 |
| 2024/01/16 | 1,649 | 1,650 | 1,629 | 1,629 | -19 | -1.2% | 20,100 |
| 2024/01/15 | 1,640 | 1,653 | 1,637 | 1,648 | +18 | +1.1% | 25,500 |
| 2024/01/12 | 1,647 | 1,651 | 1,628 | 1,630 | -14 | -0.9% | 41,400 |
| 2024/01/11 | 1,649 | 1,651 | 1,642 | 1,644 | ±0 | ±0% | 34,900 |
| 2024/01/10 | 1,641 | 1,648 | 1,636 | 1,644 | +6 | +0.4% | 34,600 |
| 2024/01/09 | 1,625 | 1,640 | 1,623 | 1,638 | +13 | +0.8% | 40,900 |
| 2024/01/05 | 1,625 | 1,628 | 1,621 | 1,625 | -1 | -0.1% | 24,500 |
| 2024/01/04 | 1,626 | 1,628 | 1,617 | 1,626 | ±0 | ±0% | 29,500 |
| 2023/12/29 | 1,624 | 1,631 | 1,621 | 1,626 | +2 | +0.1% | 21,100 |
| 2023/12/28 | 1,618 | 1,630 | 1,617 | 1,624 | -6 | -0.4% | 15,700 |
| 2023/12/27 | 1,613 | 1,630 | 1,610 | 1,630 | +17 | +1.1% | 41,800 |
| 2023/12/26 | 1,620 | 1,620 | 1,608 | 1,613 | -5 | -0.3% | 41,600 |
| 2023/12/25 | 1,605 | 1,620 | 1,602 | 1,618 | +13 | +0.8% | 35,300 |
| 2023/12/22 | 1,591 | 1,608 | 1,591 | 1,605 | +7 | +0.4% | 37,200 |
| 2023/12/21 | 1,584 | 1,598 | 1,584 | 1,598 | +11 | +0.7% | 22,100 |
| 2023/12/20 | 1,590 | 1,594 | 1,585 | 1,587 | +7 | +0.4% | 33,900 |
| 2023/12/19 | 1,570 | 1,581 | 1,567 | 1,580 | +11 | +0.7% | 32,400 |
| 2023/12/18 | 1,556 | 1,573 | 1,552 | 1,569 | +1 | +0.1% | 30,400 |
| 2023/12/15 | 1,592 | 1,592 | 1,562 | 1,568 | -26 | -1.6% | 55,900 |
| 2023/12/14 | 1,598 | 1,601 | 1,587 | 1,594 | -3 | -0.2% | 34,700 |
| 2023/12/13 | 1,615 | 1,619 | 1,596 | 1,597 | -22 | -1.4% | 44,500 |
| 2023/12/12 | 1,630 | 1,630 | 1,615 | 1,619 | -8 | -0.5% | 29,400 |
| 2023/12/11 | 1,618 | 1,628 | 1,617 | 1,627 | +9 | +0.6% | 30,000 |
| 2023/12/08 | 1,621 | 1,633 | 1,612 | 1,618 | -10 | -0.6% | 46,000 |
| 2023/12/07 | 1,623 | 1,632 | 1,623 | 1,628 | +4 | +0.2% | 41,300 |
| 2023/12/06 | 1,610 | 1,627 | 1,610 | 1,624 | +13 | +0.8% | 40,700 |
| 2023/12/05 | 1,606 | 1,617 | 1,606 | 1,611 | -6 | -0.4% | 23,800 |
| 2023/12/04 | 1,601 | 1,619 | 1,601 | 1,617 | +1 | +0.1% | 32,100 |
| 2023/12/01 | 1,618 | 1,623 | 1,612 | 1,616 | -1 | -0.1% | 27,000 |
| 2023/11/30 | 1,619 | 1,622 | 1,602 | 1,617 | +3 | +0.2% | 25,800 |
| 2023/11/29 | 1,608 | 1,621 | 1,604 | 1,614 | +6 | +0.4% | 28,700 |
| 2023/11/28 | 1,588 | 1,608 | 1,588 | 1,608 | +20 | +1.3% | 30,700 |
| 2023/11/27 | 1,583 | 1,592 | 1,582 | 1,588 | +5 | +0.3% | 29,800 |
| 2023/11/24 | 1,599 | 1,599 | 1,578 | 1,583 | -3 | -0.2% | 32,800 |
| 2023/11/22 | 1,585 | 1,599 | 1,585 | 1,586 | +1 | +0.1% | 25,500 |
| 2023/11/21 | 1,591 | 1,598 | 1,580 | 1,585 | -6 | -0.4% | 34,400 |
| 2023/11/20 | 1,614 | 1,617 | 1,591 | 1,591 | -16 | -1% | 42,900 |
| 2023/11/17 | 1,584 | 1,607 | 1,583 | 1,607 | +22 | +1.4% | 31,600 |
| 2023/11/16 | 1,590 | 1,600 | 1,585 | 1,585 | -8 | -0.5% | 27,800 |
201～
250
件表示中 / 3586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 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66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 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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 |
| カンロ | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62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 |
| 養命酒 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
