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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/23 | 1,714 | 1,715 | 1,705 | 1,715 | +14 | +0.8% | 17,500 |
| 2024/07/22 | 1,705 | 1,716 | 1,700 | 1,701 | ±0 | ±0% | 53,400 |
| 2024/07/19 | 1,700 | 1,705 | 1,688 | 1,701 | +1 | +0.1% | 23,900 |
| 2024/07/18 | 1,691 | 1,713 | 1,689 | 1,700 | +9 | +0.5% | 26,300 |
| 2024/07/17 | 1,688 | 1,691 | 1,684 | 1,691 | +15 | +0.9% | 13,900 |
| 2024/07/16 | 1,688 | 1,691 | 1,676 | 1,676 | -10 | -0.6% | 23,100 |
| 2024/07/12 | 1,672 | 1,686 | 1,672 | 1,686 | +14 | +0.8% | 20,100 |
| 2024/07/11 | 1,674 | 1,688 | 1,672 | 1,672 | -2 | -0.1% | 21,700 |
| 2024/07/10 | 1,683 | 1,683 | 1,671 | 1,674 | -6 | -0.4% | 26,400 |
| 2024/07/09 | 1,668 | 1,685 | 1,663 | 1,680 | +16 | +1% | 22,200 |
| 2024/07/08 | 1,663 | 1,669 | 1,657 | 1,664 | -4 | -0.2% | 31,900 |
| 2024/07/05 | 1,690 | 1,691 | 1,664 | 1,668 | -30 | -1.8% | 44,400 |
| 2024/07/04 | 1,690 | 1,698 | 1,688 | 1,698 | +5 | +0.3% | 19,500 |
| 2024/07/03 | 1,700 | 1,706 | 1,687 | 1,693 | -7 | -0.4% | 22,000 |
| 2024/07/02 | 1,710 | 1,715 | 1,696 | 1,700 | -9 | -0.5% | 33,500 |
| 2024/07/01 | 1,731 | 1,736 | 1,707 | 1,709 | -26 | -1.5% | 27,900 |
| 2024/06/28 | 1,758 | 1,758 | 1,728 | 1,735 | -24 | -1.4% | 23,500 |
| 2024/06/27 | 1,730 | 1,759 | 1,728 | 1,759 | +25 | +1.4% | 61,800 |
| 2024/06/26 | 1,735 | 1,738 | 1,729 | 1,734 | -1 | -0.1% | 33,800 |
| 2024/06/25 | 1,710 | 1,735 | 1,709 | 1,735 | +28 | +1.6% | 60,600 |
| 2024/06/24 | 1,685 | 1,708 | 1,684 | 1,707 | +27 | +1.6% | 32,800 |
| 2024/06/21 | 1,700 | 1,702 | 1,667 | 1,680 | -9 | -0.5% | 67,100 |
| 2024/06/20 | 1,705 | 1,705 | 1,681 | 1,689 | -13 | -0.8% | 25,100 |
| 2024/06/19 | 1,691 | 1,702 | 1,691 | 1,702 | +13 | +0.8% | 23,800 |
| 2024/06/18 | 1,690 | 1,699 | 1,679 | 1,689 | +9 | +0.5% | 24,300 |
| 2024/06/17 | 1,690 | 1,690 | 1,670 | 1,680 | -21 | -1.2% | 27,600 |
| 2024/06/14 | 1,675 | 1,708 | 1,665 | 1,701 | +32 | +1.9% | 45,600 |
| 2024/06/13 | 1,675 | 1,675 | 1,664 | 1,669 | -5 | -0.3% | 24,800 |
| 2024/06/12 | 1,679 | 1,680 | 1,670 | 1,674 | +2 | +0.1% | 18,600 |
| 2024/06/11 | 1,709 | 1,709 | 1,672 | 1,672 | -38 | -2.2% | 32,100 |
| 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 |
251～
300
件表示中 / 3768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 | 200,200円 | +2.1% | +5.7% | 2.75% | 10.21倍 | 0.74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 | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 中部飼 | 175,400円 | +1.0% | +16.3% | 3.42% | 12.54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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08倍 | 2.71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 | 283,200円 | +4.1% | +20.5% | 3.18% | 12.68倍 | 0.87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
