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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 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 |
| 2010/06/21 | 260 | 260 | 258 | 260 | +2 | +0.8% | 187,000 |
| 2010/06/18 | 250 | 259 | 250 | 258 | +6 | +2.4% | 313,000 |
| 2010/06/17 | 250 | 253 | 250 | 252 | +3 | +1.2% | 137,000 |
| 2010/06/16 | 250 | 250 | 248 | 249 | +1 | +0.4% | 110,000 |
| 2010/06/15 | 249 | 250 | 247 | 248 | -2 | -0.8% | 196,000 |
| 2010/06/14 | 252 | 252 | 249 | 250 | ±0 | ±0% | 228,000 |
| 2010/06/11 | 252 | 254 | 250 | 250 | ±0 | ±0% | 203,000 |
| 2010/06/10 | 250 | 252 | 249 | 250 | ±0 | ±0% | 124,000 |
| 2010/06/09 | 255 | 255 | 249 | 250 | -1 | -0.4% | 155,000 |
| 2010/06/08 | 252 | 253 | 251 | 251 | -3 | -1.2% | 103,000 |
| 2010/06/07 | 255 | 255 | 252 | 254 | -3 | -1.2% | 138,000 |
| 2010/06/04 | 262 | 262 | 257 | 257 | -3 | -1.2% | 129,000 |
| 2010/06/03 | 261 | 262 | 258 | 260 | +2 | +0.8% | 118,000 |
| 2010/06/02 | 258 | 260 | 257 | 258 | -2 | -0.8% | 151,000 |
| 2010/06/01 | 262 | 262 | 258 | 260 | -3 | -1.1% | 155,000 |
| 2010/05/31 | 256 | 264 | 256 | 263 | +5 | +1.9% | 235,000 |
| 2010/05/28 | 259 | 260 | 256 | 258 | -1 | -0.4% | 224,000 |
| 2010/05/27 | 255 | 260 | 253 | 259 | +1 | +0.4% | 259,000 |
| 2010/05/26 | 253 | 259 | 253 | 258 | +3 | +1.2% | 295,000 |
| 2010/05/25 | 258 | 261 | 253 | 255 | -4 | -1.5% | 302,000 |
| 2010/05/24 | 255 | 260 | 254 | 259 | +3 | +1.2% | 317,000 |
| 2010/05/21 | 254 | 258 | 251 | 256 | -4 | -1.5% | 366,000 |
| 2010/05/20 | 253 | 262 | 253 | 260 | +5 | +2% | 419,000 |
| 2010/05/19 | 252 | 255 | 251 | 255 | -2 | -0.8% | 276,000 |
| 2010/05/18 | 260 | 260 | 254 | 257 | ±0 | ±0% | 300,000 |
| 2010/05/17 | 263 | 264 | 257 | 257 | -7 | -2.7% | 301,000 |
| 2010/05/14 | 265 | 265 | 262 | 264 | ±0 | ±0% | 339,000 |
| 2010/05/13 | 262 | 264 | 257 | 264 | +6 | +2.3% | 314,000 |
| 2010/05/12 | 258 | 262 | 254 | 258 | +2 | +0.8% | 322,000 |
| 2010/05/11 | 259 | 259 | 254 | 256 | -1 | -0.4% | 276,000 |
| 2010/05/10 | 252 | 257 | 250 | 257 | +8 | +3.2% | 285,000 |
| 2010/05/07 | 255 | 255 | 247 | 249 | -11 | -4.2% | 490,000 |
| 2010/05/06 | 258 | 260 | 256 | 260 | ±0 | ±0% | 383,000 |
| 2010/04/30 | 257 | 260 | 257 | 260 | +3 | +1.2% | 211,000 |
| 2010/04/28 | 256 | 257 | 254 | 257 | -2 | -0.8% | 321,000 |
3701～
3750
件表示中 / 3769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 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19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 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 | 284,400円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88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
