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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,808 | 1,828 | 1,799 | 1,799 | -28 | -1.5% | 21,900 |
| 2025/05/21 | 1,817 | 1,833 | 1,814 | 1,827 | +2 | +0.1% | 27,700 |
| 2025/05/20 | 1,836 | 1,852 | 1,809 | 1,825 | -17 | -0.9% | 51,900 |
| 2025/05/19 | 1,858 | 1,867 | 1,836 | 1,842 | -4 | -0.2% | 37,100 |
| 2025/05/16 | 1,835 | 1,862 | 1,825 | 1,846 | +13 | +0.7% | 51,600 |
| 2025/05/15 | 1,822 | 1,833 | 1,782 | 1,833 | +6 | +0.3% | 56,800 |
| 2025/05/14 | 1,783 | 1,870 | 1,741 | 1,827 | +44 | +2.5% | 145,800 |
| 2025/05/13 | 1,799 | 1,799 | 1,779 | 1,783 | -11 | -0.6% | 25,100 |
| 2025/05/12 | 1,785 | 1,794 | 1,775 | 1,794 | +21 | +1.2% | 43,400 |
| 2025/05/09 | 1,784 | 1,793 | 1,773 | 1,773 | -11 | -0.6% | 35,600 |
| 2025/05/08 | 1,801 | 1,801 | 1,769 | 1,784 | -14 | -0.8% | 34,200 |
| 2025/05/07 | 1,814 | 1,814 | 1,797 | 1,798 | -14 | -0.8% | 45,600 |
| 2025/05/02 | 1,829 | 1,829 | 1,780 | 1,812 | -17 | -0.9% | 44,900 |
| 2025/05/01 | 1,846 | 1,848 | 1,821 | 1,829 | -31 | -1.7% | 27,300 |
| 2025/04/30 | 1,883 | 1,895 | 1,844 | 1,860 | ±0 | ±0% | 63,300 |
| 2025/04/28 | 1,822 | 1,860 | 1,822 | 1,860 | +28 | +1.5% | 43,900 |
| 2025/04/25 | 1,845 | 1,848 | 1,821 | 1,832 | -13 | -0.7% | 36,200 |
| 2025/04/24 | 1,882 | 1,882 | 1,836 | 1,845 | -42 | -2.2% | 41,900 |
| 2025/04/23 | 1,883 | 1,891 | 1,875 | 1,887 | +4 | +0.2% | 53,400 |
| 2025/04/22 | 1,875 | 1,885 | 1,862 | 1,883 | +8 | +0.4% | 49,700 |
| 2025/04/21 | 1,847 | 1,879 | 1,844 | 1,875 | +46 | +2.5% | 64,500 |
| 2025/04/18 | 1,805 | 1,829 | 1,797 | 1,829 | +29 | +1.6% | 45,900 |
| 2025/04/17 | 1,798 | 1,807 | 1,790 | 1,800 | +2 | +0.1% | 30,700 |
| 2025/04/16 | 1,780 | 1,798 | 1,765 | 1,798 | +36 | +2% | 31,900 |
| 2025/04/15 | 1,764 | 1,780 | 1,762 | 1,762 | -11 | -0.6% | 21,300 |
| 2025/04/14 | 1,775 | 1,791 | 1,769 | 1,773 | +3 | +0.2% | 40,900 |
| 2025/04/11 | 1,748 | 1,774 | 1,721 | 1,770 | +5 | +0.3% | 38,600 |
| 2025/04/10 | 1,767 | 1,769 | 1,726 | 1,765 | +63 | +3.7% | 53,200 |
| 2025/04/09 | 1,681 | 1,712 | 1,665 | 1,702 | +14 | +0.8% | 54,200 |
| 2025/04/08 | 1,641 | 1,697 | 1,636 | 1,688 | +87 | +5.4% | 43,600 |
| 2025/04/07 | 1,577 | 1,632 | 1,554 | 1,601 | -63 | -3.8% | 79,500 |
| 2025/04/04 | 1,658 | 1,676 | 1,647 | 1,664 | -34 | -2% | 50,000 |
| 2025/04/03 | 1,670 | 1,699 | 1,666 | 1,698 | -1 | -0.1% | 40,300 |
| 2025/04/02 | 1,722 | 1,722 | 1,695 | 1,699 | -10 | -0.6% | 27,600 |
| 2025/04/01 | 1,717 | 1,745 | 1,709 | 1,709 | +9 | +0.5% | 37,200 |
| 2025/03/31 | 1,729 | 1,730 | 1,692 | 1,700 | -36 | -2.1% | 41,900 |
| 2025/03/28 | 1,721 | 1,754 | 1,715 | 1,736 | -34 | -1.9% | 46,700 |
| 2025/03/27 | 1,749 | 1,770 | 1,748 | 1,770 | +12 | +0.7% | 49,300 |
| 2025/03/26 | 1,748 | 1,758 | 1,745 | 1,758 | +10 | +0.6% | 46,400 |
| 2025/03/25 | 1,745 | 1,748 | 1,731 | 1,748 | +23 | +1.3% | 34,300 |
| 2025/03/24 | 1,740 | 1,740 | 1,718 | 1,725 | -14 | -0.8% | 27,200 |
| 2025/03/21 | 1,727 | 1,739 | 1,722 | 1,739 | +18 | +1% | 33,900 |
| 2025/03/19 | 1,713 | 1,727 | 1,713 | 1,721 | +6 | +0.3% | 19,600 |
| 2025/03/18 | 1,709 | 1,720 | 1,708 | 1,715 | +6 | +0.4% | 27,000 |
| 2025/03/17 | 1,700 | 1,713 | 1,694 | 1,709 | +15 | +0.9% | 22,000 |
| 2025/03/14 | 1,683 | 1,699 | 1,682 | 1,694 | -3 | -0.2% | 45,200 |
| 2025/03/13 | 1,702 | 1,709 | 1,689 | 1,697 | -6 | -0.4% | 23,800 |
| 2025/03/12 | 1,693 | 1,709 | 1,691 | 1,703 | +20 | +1.2% | 19,300 |
| 2025/03/11 | 1,699 | 1,699 | 1,679 | 1,683 | -22 | -1.3% | 26,200 |
| 2025/03/10 | 1,720 | 1,720 | 1,700 | 1,705 | -12 | -0.7% | 23,200 |
1～
50
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
