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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 1,422 | 1,448 | 1,403 | 1,433 | +11 | +0.8% | 627,900 |
| 2021/11/29 | 1,430 | 1,439 | 1,415 | 1,422 | -26 | -1.8% | 125,900 |
| 2021/11/26 | 1,481 | 1,485 | 1,447 | 1,448 | -43 | -2.9% | 133,000 |
| 2021/11/25 | 1,521 | 1,521 | 1,491 | 1,491 | -32 | -2.1% | 116,900 |
| 2021/11/24 | 1,520 | 1,538 | 1,517 | 1,523 | +1 | +0.1% | 90,300 |
| 2021/11/22 | 1,528 | 1,528 | 1,518 | 1,522 | -7 | -0.5% | 52,200 |
| 2021/11/19 | 1,533 | 1,548 | 1,521 | 1,529 | -2 | -0.1% | 78,900 |
| 2021/11/18 | 1,559 | 1,559 | 1,530 | 1,531 | -32 | -2% | 80,800 |
| 2021/11/17 | 1,588 | 1,591 | 1,563 | 1,563 | -25 | -1.6% | 65,900 |
| 2021/11/16 | 1,600 | 1,606 | 1,588 | 1,588 | +3 | +0.2% | 66,400 |
| 2021/11/15 | 1,614 | 1,621 | 1,581 | 1,585 | -28 | -1.7% | 139,600 |
| 2021/11/12 | 1,640 | 1,654 | 1,613 | 1,613 | -27 | -1.6% | 156,800 |
| 2021/11/11 | 1,670 | 1,679 | 1,640 | 1,640 | -30 | -1.8% | 92,600 |
| 2021/11/10 | 1,685 | 1,688 | 1,670 | 1,670 | -22 | -1.3% | 63,200 |
| 2021/11/09 | 1,721 | 1,722 | 1,692 | 1,692 | -27 | -1.6% | 29,300 |
| 2021/11/08 | 1,720 | 1,727 | 1,715 | 1,719 | +4 | +0.2% | 15,900 |
| 2021/11/05 | 1,730 | 1,730 | 1,702 | 1,715 | -38 | -2.2% | 36,700 |
| 2021/11/04 | 1,696 | 1,753 | 1,696 | 1,753 | +58 | +3.4% | 61,800 |
| 2021/11/02 | 1,705 | 1,711 | 1,695 | 1,695 | -15 | -0.9% | 23,400 |
| 2021/11/01 | 1,710 | 1,716 | 1,698 | 1,710 | +17 | +1% | 33,000 |
| 2021/10/29 | 1,686 | 1,693 | 1,680 | 1,693 | +7 | +0.4% | 25,900 |
| 2021/10/28 | 1,696 | 1,705 | 1,685 | 1,686 | -16 | -0.9% | 45,100 |
| 2021/10/27 | 1,695 | 1,707 | 1,695 | 1,702 | +7 | +0.4% | 24,500 |
| 2021/10/26 | 1,695 | 1,710 | 1,692 | 1,695 | +2 | +0.1% | 27,200 |
| 2021/10/25 | 1,710 | 1,714 | 1,693 | 1,693 | -17 | -1% | 31,700 |
| 2021/10/22 | 1,720 | 1,722 | 1,709 | 1,710 | -19 | -1.1% | 20,700 |
| 2021/10/21 | 1,746 | 1,746 | 1,726 | 1,729 | -19 | -1.1% | 15,900 |
| 2021/10/20 | 1,769 | 1,769 | 1,745 | 1,748 | -15 | -0.9% | 25,600 |
| 2021/10/19 | 1,760 | 1,765 | 1,752 | 1,763 | +4 | +0.2% | 22,300 |
| 2021/10/18 | 1,756 | 1,761 | 1,739 | 1,759 | +1 | +0.1% | 32,400 |
| 2021/10/15 | 1,744 | 1,759 | 1,739 | 1,758 | +20 | +1.2% | 26,100 |
| 2021/10/14 | 1,733 | 1,738 | 1,717 | 1,738 | +5 | +0.3% | 46,400 |
| 2021/10/13 | 1,717 | 1,737 | 1,715 | 1,733 | +16 | +0.9% | 28,000 |
| 2021/10/12 | 1,745 | 1,745 | 1,717 | 1,717 | -30 | -1.7% | 31,500 |
| 2021/10/11 | 1,736 | 1,747 | 1,730 | 1,747 | +10 | +0.6% | 26,100 |
| 2021/10/08 | 1,754 | 1,759 | 1,737 | 1,737 | -3 | -0.2% | 35,900 |
| 2021/10/07 | 1,748 | 1,749 | 1,724 | 1,740 | +1 | +0.1% | 57,900 |
| 2021/10/06 | 1,715 | 1,745 | 1,713 | 1,739 | +26 | +1.5% | 59,000 |
| 2021/10/05 | 1,690 | 1,720 | 1,690 | 1,713 | -3 | -0.2% | 108,700 |
| 2021/10/04 | 1,701 | 1,718 | 1,693 | 1,716 | +22 | +1.3% | 113,500 |
| 2021/10/01 | 1,745 | 1,750 | 1,690 | 1,694 | -46 | -2.6% | 135,800 |
| 2021/09/30 | 1,743 | 1,754 | 1,739 | 1,740 | -1 | -0.1% | 92,100 |
| 2021/09/29 | 1,750 | 1,750 | 1,721 | 1,741 | -11 | -0.6% | 241,000 |
| 2021/09/28 | 1,785 | 1,785 | 1,750 | 1,752 | -33 | -1.8% | 622,500 |
| 2021/09/27 | 1,809 | 1,817 | 1,785 | 1,785 | -26 | -1.4% | 352,500 |
| 2021/09/24 | 1,801 | 1,815 | 1,795 | 1,811 | +33 | +1.9% | 347,500 |
| 2021/09/22 | 1,810 | 1,825 | 1,778 | 1,778 | -23 | -1.3% | 168,600 |
| 2021/09/21 | 1,816 | 1,817 | 1,799 | 1,801 | -35 | -1.9% | 296,100 |
| 2021/09/17 | 1,835 | 1,836 | 1,815 | 1,836 | +8 | +0.4% | 196,500 |
| 2021/09/16 | 1,811 | 1,828 | 1,810 | 1,828 | +10 | +0.6% | 82,300 |
851～
900
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
