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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,588 | 1,588 | 1,561 | 1,561 | -29 | -1.8% | 26,300 |
| 2022/07/11 | 1,573 | 1,590 | 1,568 | 1,590 | +34 | +2.2% | 45,300 |
| 2022/07/08 | 1,563 | 1,572 | 1,550 | 1,556 | -4 | -0.3% | 51,200 |
| 2022/07/07 | 1,554 | 1,567 | 1,551 | 1,560 | +11 | +0.7% | 27,500 |
| 2022/07/06 | 1,558 | 1,561 | 1,549 | 1,549 | -9 | -0.6% | 21,900 |
| 2022/07/05 | 1,551 | 1,560 | 1,548 | 1,558 | +7 | +0.5% | 21,900 |
| 2022/07/04 | 1,549 | 1,566 | 1,543 | 1,551 | +15 | +1% | 33,900 |
| 2022/07/01 | 1,536 | 1,550 | 1,531 | 1,536 | +1 | +0.1% | 31,500 |
| 2022/06/30 | 1,531 | 1,549 | 1,531 | 1,535 | +5 | +0.3% | 30,500 |
| 2022/06/29 | 1,537 | 1,557 | 1,529 | 1,530 | -23 | -1.5% | 50,900 |
| 2022/06/28 | 1,537 | 1,555 | 1,532 | 1,553 | +12 | +0.8% | 27,600 |
| 2022/06/27 | 1,545 | 1,545 | 1,533 | 1,541 | +6 | +0.4% | 15,300 |
| 2022/06/24 | 1,535 | 1,535 | 1,518 | 1,535 | +9 | +0.6% | 16,900 |
| 2022/06/23 | 1,519 | 1,532 | 1,515 | 1,526 | +7 | +0.5% | 20,100 |
| 2022/06/22 | 1,502 | 1,521 | 1,502 | 1,519 | +21 | +1.4% | 24,300 |
| 2022/06/21 | 1,501 | 1,512 | 1,493 | 1,498 | ±0 | ±0% | 27,800 |
| 2022/06/20 | 1,516 | 1,516 | 1,497 | 1,498 | -2 | -0.1% | 18,800 |
| 2022/06/17 | 1,486 | 1,509 | 1,485 | 1,500 | ±0 | ±0% | 27,100 |
| 2022/06/16 | 1,483 | 1,501 | 1,483 | 1,500 | +19 | +1.3% | 19,000 |
| 2022/06/15 | 1,484 | 1,496 | 1,481 | 1,481 | -10 | -0.7% | 25,200 |
| 2022/06/14 | 1,498 | 1,503 | 1,490 | 1,491 | -9 | -0.6% | 27,300 |
| 2022/06/13 | 1,483 | 1,500 | 1,481 | 1,500 | +17 | +1.1% | 25,900 |
| 2022/06/10 | 1,482 | 1,494 | 1,482 | 1,483 | -16 | -1.1% | 27,900 |
| 2022/06/09 | 1,505 | 1,513 | 1,499 | 1,499 | -8 | -0.5% | 21,800 |
| 2022/06/08 | 1,490 | 1,509 | 1,490 | 1,507 | +17 | +1.1% | 23,500 |
| 2022/06/07 | 1,491 | 1,502 | 1,490 | 1,490 | ±0 | ±0% | 20,600 |
| 2022/06/06 | 1,480 | 1,490 | 1,477 | 1,490 | +6 | +0.4% | 29,700 |
| 2022/06/03 | 1,494 | 1,494 | 1,483 | 1,484 | +3 | +0.2% | 13,400 |
| 2022/06/02 | 1,497 | 1,497 | 1,480 | 1,481 | -24 | -1.6% | 26,300 |
| 2022/06/01 | 1,476 | 1,505 | 1,472 | 1,505 | +30 | +2% | 29,800 |
| 2022/05/31 | 1,478 | 1,488 | 1,473 | 1,475 | -1 | -0.1% | 37,500 |
| 2022/05/30 | 1,494 | 1,494 | 1,476 | 1,476 | -2 | -0.1% | 42,000 |
| 2022/05/27 | 1,479 | 1,479 | 1,468 | 1,478 | +13 | +0.9% | 18,600 |
| 2022/05/26 | 1,473 | 1,480 | 1,465 | 1,465 | -5 | -0.3% | 20,000 |
| 2022/05/25 | 1,486 | 1,486 | 1,470 | 1,470 | -2 | -0.1% | 23,300 |
| 2022/05/24 | 1,491 | 1,491 | 1,472 | 1,472 | -21 | -1.4% | 18,200 |
| 2022/05/23 | 1,500 | 1,500 | 1,488 | 1,493 | +6 | +0.4% | 19,800 |
| 2022/05/20 | 1,480 | 1,487 | 1,472 | 1,487 | +12 | +0.8% | 31,300 |
| 2022/05/19 | 1,470 | 1,481 | 1,465 | 1,475 | -6 | -0.4% | 30,800 |
| 2022/05/18 | 1,480 | 1,482 | 1,473 | 1,481 | +7 | +0.5% | 15,500 |
| 2022/05/17 | 1,490 | 1,490 | 1,473 | 1,474 | -4 | -0.3% | 17,100 |
| 2022/05/16 | 1,501 | 1,502 | 1,475 | 1,478 | -37 | -2.4% | 33,300 |
| 2022/05/13 | 1,477 | 1,515 | 1,477 | 1,515 | +41 | +2.8% | 27,200 |
| 2022/05/12 | 1,480 | 1,484 | 1,472 | 1,474 | -13 | -0.9% | 24,400 |
| 2022/05/11 | 1,495 | 1,498 | 1,480 | 1,487 | -10 | -0.7% | 18,300 |
| 2022/05/10 | 1,495 | 1,509 | 1,492 | 1,497 | -3 | -0.2% | 18,500 |
| 2022/05/09 | 1,501 | 1,510 | 1,500 | 1,500 | -1 | -0.1% | 20,600 |
| 2022/05/06 | 1,502 | 1,508 | 1,499 | 1,501 | -9 | -0.6% | 22,000 |
| 2022/05/02 | 1,516 | 1,516 | 1,495 | 1,510 | -6 | -0.4% | 21,900 |
| 2022/04/28 | 1,462 | 1,516 | 1,462 | 1,516 | +59 | +4% | 39,600 |
701～
750
件表示中 / 3705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 | 180,500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 |
| 養命酒 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92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 |
| 湖池屋 | 465,500円 | +7.1% | +2.1% | 1.18% | 18.39倍 | 2.60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 |
| フジッコ | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55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 | 200,500円 | +9.1% | +12.3% | 0.60% | 71.56倍 | 1.40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
