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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,515 | 1,515 | 1,497 | 1,500 | -8 | -0.5% | 32,700 |
| 2022/03/04 | 1,519 | 1,522 | 1,504 | 1,508 | -11 | -0.7% | 21,200 |
| 2022/03/03 | 1,510 | 1,529 | 1,502 | 1,519 | +29 | +1.9% | 21,600 |
| 2022/03/02 | 1,507 | 1,512 | 1,490 | 1,490 | -47 | -3.1% | 31,800 |
| 2022/03/01 | 1,535 | 1,542 | 1,520 | 1,537 | +9 | +0.6% | 35,700 |
| 2022/02/28 | 1,501 | 1,531 | 1,501 | 1,528 | +28 | +1.9% | 21,600 |
| 2022/02/25 | 1,526 | 1,526 | 1,498 | 1,500 | -30 | -2% | 23,300 |
| 2022/02/24 | 1,505 | 1,530 | 1,496 | 1,530 | +18 | +1.2% | 37,400 |
| 2022/02/22 | 1,511 | 1,516 | 1,507 | 1,512 | -1 | -0.1% | 15,700 |
| 2022/02/21 | 1,515 | 1,527 | 1,509 | 1,513 | -13 | -0.9% | 23,100 |
| 2022/02/18 | 1,520 | 1,534 | 1,520 | 1,526 | -1 | -0.1% | 16,800 |
| 2022/02/17 | 1,555 | 1,555 | 1,525 | 1,527 | -34 | -2.2% | 24,700 |
| 2022/02/16 | 1,568 | 1,570 | 1,558 | 1,561 | -7 | -0.4% | 26,800 |
| 2022/02/15 | 1,562 | 1,572 | 1,560 | 1,568 | +10 | +0.6% | 40,700 |
| 2022/02/14 | 1,550 | 1,565 | 1,547 | 1,558 | +7 | +0.5% | 37,200 |
| 2022/02/10 | 1,541 | 1,551 | 1,532 | 1,551 | +10 | +0.6% | 25,900 |
| 2022/02/09 | 1,555 | 1,555 | 1,538 | 1,541 | -11 | -0.7% | 22,600 |
| 2022/02/08 | 1,528 | 1,559 | 1,528 | 1,552 | +28 | +1.8% | 29,900 |
| 2022/02/07 | 1,535 | 1,535 | 1,512 | 1,524 | -17 | -1.1% | 40,200 |
| 2022/02/04 | 1,547 | 1,557 | 1,541 | 1,541 | -6 | -0.4% | 28,200 |
| 2022/02/03 | 1,553 | 1,557 | 1,547 | 1,547 | -6 | -0.4% | 17,400 |
| 2022/02/02 | 1,529 | 1,553 | 1,529 | 1,553 | +24 | +1.6% | 34,400 |
| 2022/02/01 | 1,539 | 1,551 | 1,529 | 1,529 | -34 | -2.2% | 38,100 |
| 2022/01/31 | 1,565 | 1,568 | 1,552 | 1,563 | +5 | +0.3% | 17,300 |
| 2022/01/28 | 1,547 | 1,565 | 1,544 | 1,558 | +21 | +1.4% | 46,700 |
| 2022/01/27 | 1,549 | 1,551 | 1,527 | 1,537 | -12 | -0.8% | 41,800 |
| 2022/01/26 | 1,569 | 1,569 | 1,545 | 1,549 | -23 | -1.5% | 17,900 |
| 2022/01/25 | 1,560 | 1,572 | 1,552 | 1,572 | +9 | +0.6% | 25,200 |
| 2022/01/24 | 1,550 | 1,563 | 1,545 | 1,563 | +14 | +0.9% | 18,600 |
| 2022/01/21 | 1,520 | 1,549 | 1,517 | 1,549 | +22 | +1.4% | 33,300 |
| 2022/01/20 | 1,530 | 1,547 | 1,525 | 1,527 | +18 | +1.2% | 39,500 |
| 2022/01/19 | 1,521 | 1,544 | 1,506 | 1,509 | -30 | -1.9% | 47,000 |
| 2022/01/18 | 1,555 | 1,560 | 1,539 | 1,539 | -14 | -0.9% | 19,000 |
| 2022/01/17 | 1,559 | 1,563 | 1,548 | 1,553 | -1 | -0.1% | 19,400 |
| 2022/01/14 | 1,542 | 1,558 | 1,540 | 1,554 | +9 | +0.6% | 28,900 |
| 2022/01/13 | 1,561 | 1,561 | 1,545 | 1,545 | -16 | -1% | 19,400 |
| 2022/01/12 | 1,545 | 1,563 | 1,545 | 1,561 | +11 | +0.7% | 28,000 |
| 2022/01/11 | 1,559 | 1,559 | 1,539 | 1,550 | +2 | +0.1% | 35,900 |
| 2022/01/07 | 1,560 | 1,565 | 1,547 | 1,548 | -10 | -0.6% | 35,700 |
| 2022/01/06 | 1,545 | 1,563 | 1,545 | 1,558 | +6 | +0.4% | 38,600 |
| 2022/01/05 | 1,546 | 1,558 | 1,544 | 1,552 | +6 | +0.4% | 29,700 |
| 2022/01/04 | 1,524 | 1,546 | 1,524 | 1,546 | +22 | +1.4% | 39,400 |
| 2021/12/30 | 1,526 | 1,529 | 1,521 | 1,524 | -7 | -0.5% | 15,100 |
| 2021/12/29 | 1,521 | 1,533 | 1,521 | 1,531 | +10 | +0.7% | 18,400 |
| 2021/12/28 | 1,504 | 1,521 | 1,504 | 1,521 | +18 | +1.2% | 40,500 |
| 2021/12/27 | 1,508 | 1,508 | 1,500 | 1,503 | -2 | -0.1% | 21,800 |
| 2021/12/24 | 1,509 | 1,509 | 1,503 | 1,505 | -1 | -0.1% | 21,100 |
| 2021/12/23 | 1,507 | 1,510 | 1,505 | 1,506 | -2 | -0.1% | 14,700 |
| 2021/12/22 | 1,515 | 1,517 | 1,504 | 1,508 | -3 | -0.2% | 24,000 |
| 2021/12/21 | 1,520 | 1,524 | 1,506 | 1,511 | +5 | +0.3% | 29,300 |
851～
900
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
