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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/27 | 1,485 | 1,504 | 1,457 | 1,457 | -33 | -2.2% | 54,200 |
| 2022/04/26 | 1,491 | 1,505 | 1,490 | 1,490 | -1 | -0.1% | 18,500 |
| 2022/04/25 | 1,481 | 1,499 | 1,478 | 1,491 | +7 | +0.5% | 18,200 |
| 2022/04/22 | 1,500 | 1,500 | 1,484 | 1,484 | -27 | -1.8% | 27,500 |
| 2022/04/21 | 1,510 | 1,514 | 1,498 | 1,511 | +7 | +0.5% | 18,700 |
| 2022/04/20 | 1,495 | 1,504 | 1,483 | 1,504 | +32 | +2.2% | 38,000 |
| 2022/04/19 | 1,480 | 1,486 | 1,472 | 1,472 | +5 | +0.3% | 22,300 |
| 2022/04/18 | 1,475 | 1,480 | 1,467 | 1,467 | -13 | -0.9% | 17,800 |
| 2022/04/15 | 1,483 | 1,490 | 1,480 | 1,480 | ±0 | ±0% | 10,800 |
| 2022/04/14 | 1,467 | 1,480 | 1,467 | 1,480 | +13 | +0.9% | 11,100 |
| 2022/04/13 | 1,466 | 1,478 | 1,465 | 1,467 | +1 | +0.1% | 26,000 |
| 2022/04/12 | 1,475 | 1,486 | 1,465 | 1,466 | -18 | -1.2% | 47,600 |
| 2022/04/11 | 1,481 | 1,505 | 1,478 | 1,484 | +3 | +0.2% | 40,600 |
| 2022/04/08 | 1,491 | 1,493 | 1,478 | 1,481 | -10 | -0.7% | 33,700 |
| 2022/04/07 | 1,490 | 1,498 | 1,485 | 1,491 | -3 | -0.2% | 17,700 |
| 2022/04/06 | 1,509 | 1,513 | 1,493 | 1,494 | -15 | -1% | 26,700 |
| 2022/04/05 | 1,516 | 1,516 | 1,503 | 1,509 | +3 | +0.2% | 18,000 |
| 2022/04/04 | 1,511 | 1,513 | 1,503 | 1,506 | +4 | +0.3% | 22,000 |
| 2022/04/01 | 1,481 | 1,504 | 1,477 | 1,502 | +21 | +1.4% | 26,900 |
| 2022/03/31 | 1,508 | 1,512 | 1,477 | 1,481 | -27 | -1.8% | 41,100 |
| 2022/03/30 | 1,516 | 1,516 | 1,495 | 1,508 | -29 | -1.9% | 43,000 |
| 2022/03/29 | 1,535 | 1,537 | 1,516 | 1,537 | +1 | +0.1% | 46,700 |
| 2022/03/28 | 1,534 | 1,540 | 1,525 | 1,536 | +4 | +0.3% | 24,800 |
| 2022/03/25 | 1,524 | 1,539 | 1,520 | 1,532 | +8 | +0.5% | 28,500 |
| 2022/03/24 | 1,532 | 1,532 | 1,511 | 1,524 | -12 | -0.8% | 28,000 |
| 2022/03/23 | 1,520 | 1,542 | 1,520 | 1,536 | +14 | +0.9% | 33,500 |
| 2022/03/22 | 1,554 | 1,554 | 1,513 | 1,522 | -24 | -1.6% | 45,800 |
| 2022/03/18 | 1,535 | 1,546 | 1,524 | 1,546 | +12 | +0.8% | 65,400 |
| 2022/03/17 | 1,531 | 1,534 | 1,515 | 1,534 | +9 | +0.6% | 47,300 |
| 2022/03/16 | 1,517 | 1,533 | 1,510 | 1,525 | +8 | +0.5% | 36,400 |
| 2022/03/15 | 1,498 | 1,517 | 1,496 | 1,517 | +34 | +2.3% | 21,900 |
| 2022/03/14 | 1,507 | 1,509 | 1,483 | 1,483 | -16 | -1.1% | 28,100 |
| 2022/03/11 | 1,492 | 1,512 | 1,488 | 1,499 | -19 | -1.3% | 31,400 |
| 2022/03/10 | 1,503 | 1,518 | 1,490 | 1,518 | +52 | +3.5% | 45,800 |
| 2022/03/09 | 1,485 | 1,490 | 1,464 | 1,466 | -25 | -1.7% | 35,100 |
| 2022/03/08 | 1,499 | 1,509 | 1,477 | 1,491 | -9 | -0.6% | 33,800 |
801～
850
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 | 197,300円 | +2.1% | +5.7% | 2.79% | 10.06倍 | 0.73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 | 179,900円 | - | - | 3.34% | - | - |
|
- |
| 中部飼 | 174,900円 | +1.0% | +16.3% | 3.43% | 12.51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 | 283,400円 | +4.1% | +20.5% | 3.18% | 12.70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
