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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 1,737 | 1,755 | 1,737 | 1,746 | +16 | +0.9% | 30,100 |
2021/08/19 | 1,735 | 1,743 | 1,730 | 1,730 | -9 | -0.5% | 12,200 |
2021/08/18 | 1,725 | 1,750 | 1,725 | 1,739 | +14 | +0.8% | 11,800 |
2021/08/17 | 1,748 | 1,749 | 1,725 | 1,725 | -6 | -0.3% | 15,300 |
2021/08/16 | 1,746 | 1,754 | 1,731 | 1,731 | -19 | -1.1% | 30,300 |
2021/08/13 | 1,750 | 1,754 | 1,743 | 1,750 | +1 | +0.1% | 14,500 |
2021/08/12 | 1,750 | 1,755 | 1,740 | 1,749 | +1 | +0.1% | 22,700 |
2021/08/11 | 1,754 | 1,757 | 1,744 | 1,748 | +6 | +0.3% | 22,100 |
2021/08/10 | 1,737 | 1,756 | 1,737 | 1,742 | +5 | +0.3% | 27,900 |
2021/08/06 | 1,726 | 1,758 | 1,726 | 1,737 | +16 | +0.9% | 15,200 |
2021/08/05 | 1,731 | 1,737 | 1,721 | 1,721 | -18 | -1% | 15,300 |
2021/08/04 | 1,739 | 1,742 | 1,731 | 1,739 | ±0 | ±0% | 13,000 |
2021/08/03 | 1,748 | 1,748 | 1,737 | 1,739 | -11 | -0.6% | 10,000 |
2021/08/02 | 1,750 | 1,755 | 1,736 | 1,750 | +20 | +1.2% | 25,200 |
2021/07/30 | 1,735 | 1,742 | 1,726 | 1,730 | -11 | -0.6% | 18,100 |
2021/07/29 | 1,758 | 1,760 | 1,739 | 1,741 | -17 | -1% | 18,300 |
2021/07/28 | 1,761 | 1,766 | 1,755 | 1,758 | -8 | -0.5% | 15,600 |
2021/07/27 | 1,750 | 1,766 | 1,747 | 1,766 | +24 | +1.4% | 40,800 |
2021/07/26 | 1,749 | 1,749 | 1,734 | 1,742 | +9 | +0.5% | 19,200 |
2021/07/21 | 1,745 | 1,745 | 1,725 | 1,733 | -8 | -0.5% | 25,900 |
2021/07/20 | 1,717 | 1,747 | 1,715 | 1,741 | +17 | +1% | 73,700 |
2021/07/19 | 1,714 | 1,725 | 1,711 | 1,724 | +6 | +0.3% | 27,300 |
2021/07/16 | 1,711 | 1,724 | 1,711 | 1,718 | +7 | +0.4% | 17,300 |
2021/07/15 | 1,725 | 1,729 | 1,709 | 1,711 | -12 | -0.7% | 24,600 |
2021/07/14 | 1,725 | 1,728 | 1,720 | 1,723 | -6 | -0.3% | 15,700 |
2021/07/13 | 1,729 | 1,731 | 1,720 | 1,729 | ±0 | ±0% | 43,800 |
2021/07/12 | 1,723 | 1,739 | 1,718 | 1,729 | +31 | +1.8% | 43,300 |
2021/07/09 | 1,690 | 1,714 | 1,686 | 1,698 | +1 | +0.1% | 55,600 |
2021/07/08 | 1,709 | 1,718 | 1,697 | 1,697 | -3 | -0.2% | 46,500 |
2021/07/07 | 1,703 | 1,713 | 1,697 | 1,700 | -10 | -0.6% | 32,800 |
2021/07/06 | 1,706 | 1,718 | 1,706 | 1,710 | +6 | +0.4% | 15,000 |
2021/07/05 | 1,702 | 1,713 | 1,698 | 1,704 | +3 | +0.2% | 16,300 |
2021/07/02 | 1,714 | 1,719 | 1,699 | 1,701 | ±0 | ±0% | 28,800 |
2021/07/01 | 1,695 | 1,708 | 1,695 | 1,701 | +6 | +0.4% | 23,300 |
2021/06/30 | 1,709 | 1,716 | 1,695 | 1,695 | -20 | -1.2% | 27,700 |
2021/06/29 | 1,708 | 1,716 | 1,694 | 1,715 | +9 | +0.5% | 35,700 |
2021/06/28 | 1,706 | 1,715 | 1,700 | 1,706 | +6 | +0.4% | 22,100 |
2021/06/25 | 1,708 | 1,708 | 1,698 | 1,700 | +5 | +0.3% | 20,500 |
2021/06/24 | 1,685 | 1,697 | 1,685 | 1,695 | +3 | +0.2% | 13,500 |
2021/06/23 | 1,685 | 1,698 | 1,685 | 1,692 | +11 | +0.7% | 20,400 |
2021/06/22 | 1,703 | 1,707 | 1,681 | 1,681 | -1 | -0.1% | 40,500 |
2021/06/21 | 1,700 | 1,701 | 1,682 | 1,682 | -23 | -1.3% | 47,300 |
2021/06/18 | 1,720 | 1,727 | 1,705 | 1,705 | -10 | -0.6% | 71,800 |
2021/06/17 | 1,700 | 1,715 | 1,700 | 1,715 | +14 | +0.8% | 25,200 |
2021/06/16 | 1,700 | 1,709 | 1,699 | 1,701 | +1 | +0.1% | 25,600 |
2021/06/15 | 1,695 | 1,704 | 1,691 | 1,700 | +6 | +0.4% | 18,900 |
2021/06/14 | 1,699 | 1,703 | 1,693 | 1,694 | -2 | -0.1% | 15,200 |
2021/06/11 | 1,703 | 1,708 | 1,695 | 1,696 | -11 | -0.6% | 35,400 |
2021/06/10 | 1,715 | 1,720 | 1,705 | 1,707 | -13 | -0.8% | 24,500 |
2021/06/09 | 1,707 | 1,721 | 1,706 | 1,720 | +13 | +0.8% | 25,400 |
951~
1000
件表示中 / 3737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 | 180,000円 | +2.1% | +5.7% | 3.06% | 9.18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 | 478,000円 | +7.1% | +2.1% | 1.15% | 18.89倍 | 2.67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 |
中部飼 | 159,800円 | +1.0% | +16.3% | 3.75% | 11.47倍 | 0.70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 |
フジッコ | 158,200円 | +2.5% | +22.3% | 2.91% | 33.36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 |
北海コカ | 335,500円 | +1.8% | +10.9% | 0.89% | 29.45倍 | 1.08倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム