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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,484 | 1,500 | 1,477 | 1,492 | +13 | +0.9% | 126,400 |
| 2022/09/21 | 1,485 | 1,488 | 1,476 | 1,479 | +1 | +0.1% | 134,700 |
| 2022/09/20 | 1,480 | 1,482 | 1,465 | 1,478 | -2 | -0.1% | 258,400 |
| 2022/09/16 | 1,495 | 1,498 | 1,480 | 1,480 | -16 | -1.1% | 161,900 |
| 2022/09/15 | 1,502 | 1,503 | 1,493 | 1,496 | +2 | +0.1% | 73,400 |
| 2022/09/14 | 1,502 | 1,504 | 1,491 | 1,494 | -26 | -1.7% | 116,600 |
| 2022/09/13 | 1,519 | 1,522 | 1,507 | 1,520 | +5 | +0.3% | 71,300 |
| 2022/09/12 | 1,512 | 1,519 | 1,509 | 1,515 | +15 | +1% | 80,200 |
| 2022/09/09 | 1,506 | 1,519 | 1,500 | 1,500 | -1 | -0.1% | 180,400 |
| 2022/09/08 | 1,520 | 1,526 | 1,501 | 1,501 | -4 | -0.3% | 107,700 |
| 2022/09/07 | 1,520 | 1,524 | 1,505 | 1,505 | -16 | -1.1% | 124,900 |
| 2022/09/06 | 1,534 | 1,543 | 1,520 | 1,521 | -11 | -0.7% | 52,700 |
| 2022/09/05 | 1,552 | 1,553 | 1,529 | 1,532 | -29 | -1.9% | 63,400 |
| 2022/09/02 | 1,579 | 1,579 | 1,555 | 1,561 | ±0 | ±0% | 163,300 |
| 2022/09/01 | 1,571 | 1,576 | 1,561 | 1,561 | -18 | -1.1% | 46,000 |
| 2022/08/31 | 1,577 | 1,585 | 1,575 | 1,579 | -6 | -0.4% | 45,900 |
| 2022/08/30 | 1,580 | 1,585 | 1,573 | 1,585 | +17 | +1.1% | 30,300 |
| 2022/08/29 | 1,574 | 1,575 | 1,567 | 1,568 | -13 | -0.8% | 41,900 |
| 2022/08/26 | 1,581 | 1,588 | 1,581 | 1,581 | -1 | -0.1% | 27,100 |
| 2022/08/25 | 1,583 | 1,587 | 1,579 | 1,582 | +3 | +0.2% | 11,200 |
| 2022/08/24 | 1,578 | 1,580 | 1,575 | 1,579 | +2 | +0.1% | 14,800 |
| 2022/08/23 | 1,595 | 1,595 | 1,577 | 1,577 | -20 | -1.3% | 17,500 |
| 2022/08/22 | 1,576 | 1,597 | 1,573 | 1,597 | +21 | +1.3% | 23,600 |
| 2022/08/19 | 1,586 | 1,586 | 1,569 | 1,576 | +1 | +0.1% | 24,400 |
| 2022/08/18 | 1,595 | 1,595 | 1,575 | 1,575 | -15 | -0.9% | 21,400 |
| 2022/08/17 | 1,600 | 1,604 | 1,590 | 1,590 | -5 | -0.3% | 27,400 |
| 2022/08/16 | 1,589 | 1,597 | 1,586 | 1,595 | +4 | +0.3% | 14,100 |
| 2022/08/15 | 1,595 | 1,595 | 1,587 | 1,591 | -12 | -0.7% | 15,700 |
| 2022/08/12 | 1,575 | 1,603 | 1,575 | 1,603 | +29 | +1.8% | 37,000 |
| 2022/08/10 | 1,568 | 1,576 | 1,565 | 1,574 | +1 | +0.1% | 14,600 |
| 2022/08/09 | 1,571 | 1,577 | 1,566 | 1,573 | +5 | +0.3% | 16,400 |
| 2022/08/08 | 1,565 | 1,571 | 1,563 | 1,568 | -4 | -0.3% | 16,500 |
| 2022/08/05 | 1,564 | 1,580 | 1,564 | 1,572 | +3 | +0.2% | 26,500 |
| 2022/08/04 | 1,589 | 1,589 | 1,569 | 1,569 | -3 | -0.2% | 21,000 |
| 2022/08/03 | 1,588 | 1,588 | 1,572 | 1,572 | -4 | -0.3% | 12,200 |
| 2022/08/02 | 1,600 | 1,600 | 1,574 | 1,576 | -21 | -1.3% | 22,200 |
| 2022/08/01 | 1,576 | 1,597 | 1,576 | 1,597 | +26 | +1.7% | 26,900 |
| 2022/07/29 | 1,580 | 1,582 | 1,568 | 1,571 | -10 | -0.6% | 31,800 |
| 2022/07/28 | 1,585 | 1,600 | 1,574 | 1,581 | -4 | -0.3% | 36,600 |
| 2022/07/27 | 1,605 | 1,605 | 1,585 | 1,585 | -20 | -1.2% | 21,800 |
| 2022/07/26 | 1,599 | 1,608 | 1,594 | 1,605 | +11 | +0.7% | 34,500 |
| 2022/07/25 | 1,595 | 1,597 | 1,588 | 1,594 | +2 | +0.1% | 15,800 |
| 2022/07/22 | 1,590 | 1,592 | 1,585 | 1,592 | ±0 | ±0% | 25,400 |
| 2022/07/21 | 1,583 | 1,594 | 1,581 | 1,592 | ±0 | ±0% | 17,200 |
| 2022/07/20 | 1,587 | 1,593 | 1,576 | 1,592 | +16 | +1% | 98,900 |
| 2022/07/19 | 1,585 | 1,585 | 1,566 | 1,576 | -7 | -0.4% | 24,000 |
| 2022/07/15 | 1,585 | 1,590 | 1,573 | 1,583 | -2 | -0.1% | 20,100 |
| 2022/07/14 | 1,584 | 1,585 | 1,572 | 1,585 | +2 | +0.1% | 19,800 |
| 2022/07/13 | 1,575 | 1,590 | 1,574 | 1,583 | +22 | +1.4% | 21,800 |
| 2022/07/12 | 1,588 | 1,588 | 1,561 | 1,561 | -29 | -1.8% | 26,300 |
651～
700
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 | 180,600円 | +2.1% | +5.7% | 3.05% | 9.21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 | 468,000円 | +7.1% | +2.1% | 1.18% | 18.49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 | 301,500円 | +4.9% | +66.1% | 1.49% | 39.03倍 | 0.90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 | 158,300円 | +2.5% | +22.3% | 2.91% | 33.38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 | 200,300円 | +9.1% | +12.3% | 0.60% | 71.49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
