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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,593 | 1,608 | 1,583 | 1,593 | +10 | +0.6% | 58,800 |
| 2023/11/14 | 1,600 | 1,611 | 1,583 | 1,583 | -15 | -0.9% | 32,000 |
| 2023/11/13 | 1,590 | 1,602 | 1,565 | 1,598 | -51 | -3.1% | 96,300 |
| 2023/11/10 | 1,650 | 1,652 | 1,633 | 1,649 | +3 | +0.2% | 55,900 |
| 2023/11/09 | 1,635 | 1,650 | 1,620 | 1,646 | +8 | +0.5% | 36,900 |
| 2023/11/08 | 1,662 | 1,662 | 1,624 | 1,638 | -28 | -1.7% | 48,800 |
| 2023/11/07 | 1,672 | 1,683 | 1,665 | 1,666 | -5 | -0.3% | 32,400 |
| 2023/11/06 | 1,686 | 1,687 | 1,670 | 1,671 | -12 | -0.7% | 50,600 |
| 2023/11/02 | 1,690 | 1,690 | 1,668 | 1,683 | -6 | -0.4% | 49,600 |
| 2023/11/01 | 1,690 | 1,691 | 1,676 | 1,689 | +20 | +1.2% | 89,100 |
| 2023/10/31 | 1,649 | 1,670 | 1,641 | 1,669 | +36 | +2.2% | 65,600 |
| 2023/10/30 | 1,651 | 1,659 | 1,624 | 1,633 | -21 | -1.3% | 62,700 |
| 2023/10/27 | 1,628 | 1,654 | 1,625 | 1,654 | +32 | +2% | 58,000 |
| 2023/10/26 | 1,637 | 1,648 | 1,614 | 1,622 | -12 | -0.7% | 46,600 |
| 2023/10/25 | 1,632 | 1,645 | 1,628 | 1,634 | +9 | +0.6% | 39,900 |
| 2023/10/24 | 1,628 | 1,630 | 1,604 | 1,625 | +3 | +0.2% | 46,600 |
| 2023/10/23 | 1,617 | 1,627 | 1,612 | 1,622 | +5 | +0.3% | 29,700 |
| 2023/10/20 | 1,601 | 1,619 | 1,597 | 1,617 | +19 | +1.2% | 37,900 |
| 2023/10/19 | 1,586 | 1,604 | 1,585 | 1,598 | +3 | +0.2% | 23,400 |
| 2023/10/18 | 1,590 | 1,599 | 1,582 | 1,595 | +5 | +0.3% | 29,000 |
| 2023/10/17 | 1,584 | 1,596 | 1,582 | 1,590 | +5 | +0.3% | 33,400 |
| 2023/10/16 | 1,604 | 1,608 | 1,578 | 1,585 | -19 | -1.2% | 44,000 |
| 2023/10/13 | 1,620 | 1,621 | 1,598 | 1,604 | -20 | -1.2% | 61,300 |
| 2023/10/12 | 1,636 | 1,636 | 1,622 | 1,624 | -14 | -0.9% | 34,500 |
| 2023/10/11 | 1,650 | 1,650 | 1,638 | 1,638 | -8 | -0.5% | 46,200 |
| 2023/10/10 | 1,658 | 1,667 | 1,644 | 1,646 | -16 | -1% | 47,300 |
| 2023/10/06 | 1,651 | 1,669 | 1,650 | 1,662 | +11 | +0.7% | 32,400 |
| 2023/10/05 | 1,625 | 1,651 | 1,625 | 1,651 | +25 | +1.5% | 43,200 |
| 2023/10/04 | 1,641 | 1,650 | 1,620 | 1,626 | -32 | -1.9% | 99,700 |
| 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 |
251～
300
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
