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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,693 | 1,717 | 1,693 | 1,710 | +14 | +0.8% | 41,900 |
| 2024/06/07 | 1,694 | 1,696 | 1,680 | 1,696 | +5 | +0.3% | 21,100 |
| 2024/06/06 | 1,695 | 1,697 | 1,687 | 1,691 | -4 | -0.2% | 17,600 |
| 2024/06/05 | 1,691 | 1,695 | 1,684 | 1,695 | +4 | +0.2% | 24,500 |
| 2024/06/04 | 1,676 | 1,692 | 1,674 | 1,691 | +7 | +0.4% | 28,300 |
| 2024/06/03 | 1,680 | 1,689 | 1,679 | 1,684 | +4 | +0.2% | 25,600 |
| 2024/05/31 | 1,665 | 1,680 | 1,660 | 1,680 | +27 | +1.6% | 26,800 |
| 2024/05/30 | 1,635 | 1,653 | 1,633 | 1,653 | +12 | +0.7% | 23,300 |
| 2024/05/29 | 1,659 | 1,664 | 1,639 | 1,641 | -17 | -1% | 22,900 |
| 2024/05/28 | 1,674 | 1,675 | 1,657 | 1,658 | -19 | -1.1% | 22,800 |
| 2024/05/27 | 1,674 | 1,680 | 1,672 | 1,677 | +5 | +0.3% | 24,300 |
| 2024/05/24 | 1,656 | 1,679 | 1,656 | 1,672 | -1 | -0.1% | 21,900 |
| 2024/05/23 | 1,657 | 1,674 | 1,646 | 1,673 | +16 | +1% | 45,500 |
| 2024/05/22 | 1,647 | 1,660 | 1,636 | 1,657 | +14 | +0.9% | 37,500 |
| 2024/05/21 | 1,621 | 1,651 | 1,621 | 1,643 | +23 | +1.4% | 38,600 |
| 2024/05/20 | 1,629 | 1,630 | 1,620 | 1,620 | +4 | +0.2% | 28,400 |
| 2024/05/17 | 1,605 | 1,619 | 1,605 | 1,616 | +6 | +0.4% | 26,600 |
| 2024/05/16 | 1,617 | 1,620 | 1,605 | 1,610 | -7 | -0.4% | 30,900 |
| 2024/05/15 | 1,626 | 1,631 | 1,616 | 1,617 | +1 | +0.1% | 31,100 |
| 2024/05/14 | 1,643 | 1,644 | 1,615 | 1,616 | -7 | -0.4% | 48,100 |
| 2024/05/13 | 1,613 | 1,624 | 1,609 | 1,623 | +16 | +1% | 28,600 |
| 2024/05/10 | 1,605 | 1,610 | 1,596 | 1,607 | -14 | -0.9% | 41,500 |
| 2024/05/09 | 1,608 | 1,621 | 1,607 | 1,621 | +11 | +0.7% | 20,500 |
| 2024/05/08 | 1,617 | 1,622 | 1,604 | 1,610 | +2 | +0.1% | 33,000 |
| 2024/05/07 | 1,617 | 1,617 | 1,600 | 1,608 | +2 | +0.1% | 23,600 |
| 2024/05/02 | 1,618 | 1,618 | 1,602 | 1,606 | -5 | -0.3% | 14,400 |
| 2024/05/01 | 1,621 | 1,622 | 1,610 | 1,611 | -10 | -0.6% | 12,700 |
| 2024/04/30 | 1,608 | 1,621 | 1,600 | 1,621 | +13 | +0.8% | 20,200 |
| 2024/04/26 | 1,611 | 1,611 | 1,598 | 1,608 | -5 | -0.3% | 39,500 |
| 2024/04/25 | 1,618 | 1,620 | 1,611 | 1,613 | -6 | -0.4% | 18,300 |
| 2024/04/24 | 1,618 | 1,625 | 1,616 | 1,619 | +1 | +0.1% | 14,300 |
| 2024/04/23 | 1,624 | 1,630 | 1,618 | 1,618 | -8 | -0.5% | 9,900 |
| 2024/04/22 | 1,623 | 1,630 | 1,609 | 1,626 | +17 | +1.1% | 20,300 |
| 2024/04/19 | 1,617 | 1,619 | 1,595 | 1,609 | -15 | -0.9% | 41,800 |
| 2024/04/18 | 1,618 | 1,624 | 1,613 | 1,624 | +14 | +0.9% | 10,300 |
| 2024/04/17 | 1,627 | 1,629 | 1,609 | 1,610 | -17 | -1% | 22,700 |
| 2024/04/16 | 1,640 | 1,640 | 1,626 | 1,627 | -20 | -1.2% | 23,200 |
| 2024/04/15 | 1,643 | 1,648 | 1,640 | 1,647 | +2 | +0.1% | 15,400 |
| 2024/04/12 | 1,646 | 1,652 | 1,643 | 1,645 | +2 | +0.1% | 23,900 |
| 2024/04/11 | 1,634 | 1,649 | 1,627 | 1,643 | +5 | +0.3% | 23,000 |
| 2024/04/10 | 1,640 | 1,645 | 1,636 | 1,638 | +2 | +0.1% | 18,400 |
| 2024/04/09 | 1,635 | 1,637 | 1,625 | 1,636 | +7 | +0.4% | 15,700 |
| 2024/04/08 | 1,622 | 1,629 | 1,617 | 1,629 | +19 | +1.2% | 25,400 |
| 2024/04/05 | 1,607 | 1,618 | 1,606 | 1,610 | -1 | -0.1% | 21,200 |
| 2024/04/04 | 1,610 | 1,618 | 1,605 | 1,611 | +1 | +0.1% | 32,500 |
| 2024/04/03 | 1,608 | 1,620 | 1,603 | 1,610 | -2 | -0.1% | 37,600 |
| 2024/04/02 | 1,632 | 1,632 | 1,612 | 1,612 | -20 | -1.2% | 23,700 |
| 2024/04/01 | 1,632 | 1,642 | 1,630 | 1,632 | ±0 | ±0% | 17,600 |
| 2024/03/29 | 1,617 | 1,636 | 1,617 | 1,632 | +16 | +1% | 21,000 |
| 2024/03/28 | 1,640 | 1,641 | 1,614 | 1,616 | -43 | -2.6% | 40,900 |
201～
250
件表示中 / 3673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 | 161,000円 | +3.1% | +34.7% | 3.11% | 8.39倍 | 0.60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 | 437,500円 | +7.6% | +13.2% | 1.26% | 18.67倍 | 2.65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 |
| キーコーヒー | 200,700円 | +0.3% | -19.3% | 0.60% | 85.95倍 | 1.40倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 149,900円 | +1.0% | -15.6% | 1.53% | 62.49倍 | 1.35倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| 北海コカ | 282,100円 | +1.8% | +10.9% | 1.06% | 24.76倍 | 0.91倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
