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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 264 | 264 | 257 | 257 | -9 | -3.4% | 261,000 |
| 2010/08/30 | 265 | 268 | 265 | 266 | +3 | +1.1% | 113,000 |
| 2010/08/27 | 264 | 266 | 263 | 263 | -1 | -0.4% | 105,000 |
| 2010/08/26 | 264 | 267 | 260 | 264 | ±0 | ±0% | 203,000 |
| 2010/08/25 | 266 | 267 | 263 | 264 | -2 | -0.8% | 162,000 |
| 2010/08/24 | 265 | 268 | 264 | 266 | -2 | -0.7% | 90,000 |
| 2010/08/23 | 264 | 269 | 264 | 268 | +2 | +0.8% | 149,000 |
| 2010/08/20 | 270 | 271 | 265 | 266 | -6 | -2.2% | 327,000 |
| 2010/08/19 | 270 | 273 | 270 | 272 | ±0 | ±0% | 128,000 |
| 2010/08/18 | 272 | 274 | 270 | 272 | ±0 | ±0% | 157,000 |
| 2010/08/17 | 269 | 276 | 268 | 272 | +3 | +1.1% | 477,000 |
| 2010/08/16 | 267 | 270 | 265 | 269 | +2 | +0.7% | 183,000 |
| 2010/08/13 | 263 | 267 | 263 | 267 | +2 | +0.8% | 254,000 |
| 2010/08/12 | 258 | 265 | 258 | 265 | +6 | +2.3% | 296,000 |
| 2010/08/11 | 260 | 261 | 258 | 259 | -2 | -0.8% | 160,000 |
| 2010/08/10 | 261 | 263 | 259 | 261 | +2 | +0.8% | 242,000 |
| 2010/08/09 | 260 | 263 | 258 | 259 | -3 | -1.1% | 214,000 |
| 2010/08/06 | 257 | 263 | 257 | 262 | +6 | +2.3% | 299,000 |
| 2010/08/05 | 257 | 259 | 254 | 256 | -1 | -0.4% | 241,000 |
| 2010/08/04 | 259 | 260 | 256 | 257 | -3 | -1.2% | 121,000 |
| 2010/08/03 | 260 | 261 | 259 | 260 | +1 | +0.4% | 173,000 |
| 2010/08/02 | 258 | 260 | 257 | 259 | +4 | +1.6% | 198,000 |
| 2010/07/30 | 258 | 259 | 253 | 255 | -3 | -1.2% | 273,000 |
| 2010/07/29 | 258 | 259 | 257 | 258 | -1 | -0.4% | 153,000 |
| 2010/07/28 | 258 | 260 | 258 | 259 | +1 | +0.4% | 73,000 |
| 2010/07/27 | 260 | 260 | 256 | 258 | -1 | -0.4% | 74,000 |
| 2010/07/26 | 261 | 262 | 259 | 259 | ±0 | ±0% | 87,000 |
| 2010/07/23 | 257 | 260 | 256 | 259 | +5 | +2% | 241,000 |
| 2010/07/22 | 252 | 255 | 252 | 254 | -2 | -0.8% | 104,000 |
| 2010/07/21 | 258 | 259 | 255 | 256 | -2 | -0.8% | 97,000 |
| 2010/07/20 | 253 | 258 | 252 | 258 | +6 | +2.4% | 200,000 |
| 2010/07/16 | 252 | 254 | 250 | 252 | ±0 | ±0% | 160,000 |
| 2010/07/15 | 254 | 255 | 252 | 252 | -4 | -1.6% | 114,000 |
| 2010/07/14 | 254 | 257 | 253 | 256 | +4 | +1.6% | 107,000 |
| 2010/07/13 | 256 | 256 | 252 | 252 | -4 | -1.6% | 123,000 |
| 2010/07/12 | 259 | 259 | 255 | 256 | -3 | -1.2% | 46,000 |
| 2010/07/09 | 257 | 259 | 254 | 259 | +5 | +2% | 217,000 |
| 2010/07/08 | 253 | 255 | 253 | 254 | +3 | +1.2% | 89,000 |
| 2010/07/07 | 255 | 256 | 250 | 251 | -5 | -2% | 197,000 |
| 2010/07/06 | 255 | 256 | 253 | 256 | ±0 | ±0% | 88,000 |
| 2010/07/05 | 257 | 259 | 255 | 256 | -2 | -0.8% | 126,000 |
| 2010/07/02 | 256 | 258 | 256 | 258 | ±0 | ±0% | 96,000 |
| 2010/07/01 | 258 | 260 | 257 | 258 | -4 | -1.5% | 92,000 |
| 2010/06/30 | 261 | 264 | 259 | 262 | +1 | +0.4% | 476,000 |
| 2010/06/29 | 261 | 262 | 260 | 261 | +1 | +0.4% | 163,000 |
| 2010/06/28 | 257 | 261 | 257 | 260 | +3 | +1.2% | 90,000 |
| 2010/06/25 | 262 | 262 | 256 | 257 | -6 | -2.3% | 176,000 |
| 2010/06/24 | 258 | 264 | 258 | 263 | +3 | +1.2% | 109,000 |
| 2010/06/23 | 260 | 262 | 259 | 260 | -1 | -0.4% | 129,000 |
| 2010/06/22 | 259 | 261 | 258 | 261 | +1 | +0.4% | 143,000 |
3601～
3650
件表示中 / 3704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 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17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 |
| 湖池屋 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61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 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89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 | 158,100円 | +2.5% | +22.3% | 2.91% | 33.34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 |
| キーコーヒー | 200,000円 | +9.1% | +12.3% | 0.60% | 71.38倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
