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 |
---|---|---|---|---|---|---|---|
2025/09/12 | 2,053 | 2,074 | 2,046 | 2,063 | +3 | +0.1% | 113,800 |
2025/09/11 | 2,030 | 2,060 | 2,027 | 2,060 | +20 | +1% | 130,700 |
2025/09/10 | 2,031 | 2,045 | 2,027 | 2,040 | +6 | +0.3% | 76,500 |
2025/09/09 | 2,041 | 2,057 | 2,032 | 2,034 | -13 | -0.6% | 90,100 |
2025/09/08 | 2,040 | 2,055 | 2,033 | 2,047 | +6 | +0.3% | 117,300 |
2025/09/05 | 2,013 | 2,045 | 2,013 | 2,041 | +6 | +0.3% | 131,700 |
2025/09/04 | 2,021 | 2,042 | 2,016 | 2,035 | +13 | +0.6% | 101,600 |
2025/09/03 | 2,038 | 2,048 | 2,015 | 2,022 | +1 | ±0% | 88,300 |
2025/09/02 | 2,023 | 2,044 | 2,020 | 2,021 | +3 | +0.1% | 85,000 |
2025/09/01 | 1,961 | 2,026 | 1,961 | 2,018 | +58 | +3% | 133,700 |
2025/08/29 | 1,980 | 1,980 | 1,960 | 1,960 | -20 | -1% | 82,500 |
2025/08/28 | 1,968 | 1,985 | 1,965 | 1,980 | -1 | -0.1% | 71,500 |
2025/08/27 | 1,966 | 1,984 | 1,955 | 1,981 | +7 | +0.4% | 53,000 |
2025/08/26 | 1,996 | 1,999 | 1,972 | 1,974 | -25 | -1.3% | 45,100 |
2025/08/25 | 2,008 | 2,010 | 1,995 | 1,999 | -7 | -0.3% | 53,500 |
2025/08/22 | 2,010 | 2,020 | 1,996 | 2,006 | +3 | +0.1% | 44,400 |
2025/08/21 | 1,995 | 2,015 | 1,972 | 2,003 | +15 | +0.8% | 58,600 |
2025/08/20 | 1,963 | 2,000 | 1,963 | 1,988 | +33 | +1.7% | 60,800 |
2025/08/19 | 1,948 | 1,965 | 1,947 | 1,955 | +9 | +0.5% | 31,000 |
2025/08/18 | 1,949 | 1,964 | 1,945 | 1,946 | +1 | +0.1% | 36,400 |
2025/08/15 | 1,950 | 1,955 | 1,934 | 1,945 | -3 | -0.2% | 33,500 |
2025/08/14 | 1,956 | 1,958 | 1,947 | 1,948 | -13 | -0.7% | 29,300 |
2025/08/13 | 1,976 | 1,977 | 1,953 | 1,961 | -15 | -0.8% | 24,900 |
2025/08/12 | 1,968 | 1,978 | 1,955 | 1,976 | +8 | +0.4% | 46,400 |
2025/08/08 | 1,950 | 1,968 | 1,941 | 1,968 | +26 | +1.3% | 53,100 |
2025/08/07 | 1,985 | 1,987 | 1,939 | 1,942 | -42 | -2.1% | 58,500 |
2025/08/06 | 1,960 | 1,994 | 1,955 | 1,984 | +31 | +1.6% | 103,400 |
2025/08/05 | 1,930 | 1,960 | 1,922 | 1,953 | +29 | +1.5% | 45,800 |
2025/08/04 | 1,908 | 1,925 | 1,898 | 1,924 | ±0 | ±0% | 41,900 |
2025/08/01 | 1,909 | 1,930 | 1,909 | 1,924 | +15 | +0.8% | 53,100 |
2025/07/31 | 1,885 | 1,909 | 1,882 | 1,909 | +30 | +1.6% | 42,400 |
2025/07/30 | 1,868 | 1,884 | 1,868 | 1,879 | +14 | +0.8% | 35,400 |
2025/07/29 | 1,868 | 1,875 | 1,861 | 1,865 | -9 | -0.5% | 25,100 |
2025/07/28 | 1,876 | 1,885 | 1,868 | 1,874 | -4 | -0.2% | 35,900 |
2025/07/25 | 1,858 | 1,878 | 1,852 | 1,878 | +21 | +1.1% | 43,700 |
2025/07/24 | 1,853 | 1,863 | 1,848 | 1,857 | -1 | -0.1% | 23,800 |
2025/07/23 | 1,849 | 1,859 | 1,833 | 1,858 | +5 | +0.3% | 50,100 |
2025/07/22 | 1,835 | 1,869 | 1,829 | 1,853 | +34 | +1.9% | 105,900 |
2025/07/18 | 1,813 | 1,826 | 1,811 | 1,819 | +13 | +0.7% | 27,500 |
2025/07/17 | 1,805 | 1,810 | 1,793 | 1,806 | +5 | +0.3% | 23,400 |
2025/07/16 | 1,815 | 1,834 | 1,801 | 1,801 | -14 | -0.8% | 45,200 |
2025/07/15 | 1,823 | 1,823 | 1,806 | 1,815 | -3 | -0.2% | 13,800 |
2025/07/14 | 1,826 | 1,847 | 1,818 | 1,818 | -8 | -0.4% | 43,000 |
2025/07/11 | 1,821 | 1,837 | 1,821 | 1,826 | +10 | +0.6% | 26,600 |
2025/07/10 | 1,825 | 1,825 | 1,809 | 1,816 | +1 | +0.1% | 35,500 |
2025/07/09 | 1,807 | 1,822 | 1,796 | 1,815 | +15 | +0.8% | 27,800 |
2025/07/08 | 1,810 | 1,810 | 1,792 | 1,800 | -10 | -0.6% | 40,300 |
2025/07/07 | 1,825 | 1,829 | 1,808 | 1,810 | -8 | -0.4% | 34,200 |
2025/07/04 | 1,824 | 1,827 | 1,806 | 1,818 | -2 | -0.1% | 19,600 |
2025/07/03 | 1,816 | 1,824 | 1,803 | 1,820 | +4 | +0.2% | 18,300 |
1~
50
件表示中 / 3783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 | 206,300円 | +2.1% | +5.7% | 2.67% | 10.52倍 | 0.76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 |
オカムラ食品 | 119,100円 | +10.4% | +27.7% | 0.67% | 22.81倍 | 3.66倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
伊藤園 1 P | 182,000円 | - | - | 3.30% | - | - |
|
- |
中部飼 | 173,500円 | +1.0% | +16.3% | 3.46% | 12.36倍 | 0.75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 | 489,500円 | +7.1% | +2.1% | 1.12% | 19.34倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム