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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,623 | 1,632 | 1,623 | 1,628 | +4 | +0.2% | 41,300 |
2023/12/06 | 1,610 | 1,627 | 1,610 | 1,624 | +13 | +0.8% | 40,700 |
2023/12/05 | 1,606 | 1,617 | 1,606 | 1,611 | -6 | -0.4% | 23,800 |
2023/12/04 | 1,601 | 1,619 | 1,601 | 1,617 | +1 | +0.1% | 32,100 |
2023/12/01 | 1,618 | 1,623 | 1,612 | 1,616 | -1 | -0.1% | 27,000 |
2023/11/30 | 1,619 | 1,622 | 1,602 | 1,617 | +3 | +0.2% | 25,800 |
2023/11/29 | 1,608 | 1,621 | 1,604 | 1,614 | +6 | +0.4% | 28,700 |
2023/11/28 | 1,588 | 1,608 | 1,588 | 1,608 | +20 | +1.3% | 30,700 |
2023/11/27 | 1,583 | 1,592 | 1,582 | 1,588 | +5 | +0.3% | 29,800 |
2023/11/24 | 1,599 | 1,599 | 1,578 | 1,583 | -3 | -0.2% | 32,800 |
2023/11/22 | 1,585 | 1,599 | 1,585 | 1,586 | +1 | +0.1% | 25,500 |
2023/11/21 | 1,591 | 1,598 | 1,580 | 1,585 | -6 | -0.4% | 34,400 |
2023/11/20 | 1,614 | 1,617 | 1,591 | 1,591 | -16 | -1% | 42,900 |
2023/11/17 | 1,584 | 1,607 | 1,583 | 1,607 | +22 | +1.4% | 31,600 |
2023/11/16 | 1,590 | 1,600 | 1,585 | 1,585 | -8 | -0.5% | 27,800 |
2023/11/15 | 1,593 | 1,608 | 1,583 | 1,593 | +10 | +0.6% | 58,800 |
2023/11/14 | 1,600 | 1,611 | 1,583 | 1,583 | -15 | -0.9% | 32,000 |
2023/11/13 | 1,590 | 1,602 | 1,565 | 1,598 | -51 | -3.1% | 96,300 |
2023/11/10 | 1,650 | 1,652 | 1,633 | 1,649 | +3 | +0.2% | 55,900 |
2023/11/09 | 1,635 | 1,650 | 1,620 | 1,646 | +8 | +0.5% | 36,900 |
2023/11/08 | 1,662 | 1,662 | 1,624 | 1,638 | -28 | -1.7% | 48,800 |
2023/11/07 | 1,672 | 1,683 | 1,665 | 1,666 | -5 | -0.3% | 32,400 |
2023/11/06 | 1,686 | 1,687 | 1,670 | 1,671 | -12 | -0.7% | 50,600 |
2023/11/02 | 1,690 | 1,690 | 1,668 | 1,683 | -6 | -0.4% | 49,600 |
2023/11/01 | 1,690 | 1,691 | 1,676 | 1,689 | +20 | +1.2% | 89,100 |
2023/10/31 | 1,649 | 1,670 | 1,641 | 1,669 | +36 | +2.2% | 65,600 |
2023/10/30 | 1,651 | 1,659 | 1,624 | 1,633 | -21 | -1.3% | 62,700 |
2023/10/27 | 1,628 | 1,654 | 1,625 | 1,654 | +32 | +2% | 58,000 |
2023/10/26 | 1,637 | 1,648 | 1,614 | 1,622 | -12 | -0.7% | 46,600 |
2023/10/25 | 1,632 | 1,645 | 1,628 | 1,634 | +9 | +0.6% | 39,900 |
2023/10/24 | 1,628 | 1,630 | 1,604 | 1,625 | +3 | +0.2% | 46,600 |
2023/10/23 | 1,617 | 1,627 | 1,612 | 1,622 | +5 | +0.3% | 29,700 |
2023/10/20 | 1,601 | 1,619 | 1,597 | 1,617 | +19 | +1.2% | 37,900 |
2023/10/19 | 1,586 | 1,604 | 1,585 | 1,598 | +3 | +0.2% | 23,400 |
2023/10/18 | 1,590 | 1,599 | 1,582 | 1,595 | +5 | +0.3% | 29,000 |
2023/10/17 | 1,584 | 1,596 | 1,582 | 1,590 | +5 | +0.3% | 33,400 |
2023/10/16 | 1,604 | 1,608 | 1,578 | 1,585 | -19 | -1.2% | 44,000 |
2023/10/13 | 1,620 | 1,621 | 1,598 | 1,604 | -20 | -1.2% | 61,300 |
2023/10/12 | 1,636 | 1,636 | 1,622 | 1,624 | -14 | -0.9% | 34,500 |
2023/10/11 | 1,650 | 1,650 | 1,638 | 1,638 | -8 | -0.5% | 46,200 |
2023/10/10 | 1,658 | 1,667 | 1,644 | 1,646 | -16 | -1% | 47,300 |
2023/10/06 | 1,651 | 1,669 | 1,650 | 1,662 | +11 | +0.7% | 32,400 |
2023/10/05 | 1,625 | 1,651 | 1,625 | 1,651 | +25 | +1.5% | 43,200 |
2023/10/04 | 1,641 | 1,650 | 1,620 | 1,626 | -32 | -1.9% | 99,700 |
2023/10/03 | 1,657 | 1,675 | 1,653 | 1,658 | -2 | -0.1% | 75,000 |
2023/10/02 | 1,661 | 1,680 | 1,655 | 1,660 | -8 | -0.5% | 85,800 |
2023/09/29 | 1,671 | 1,688 | 1,660 | 1,668 | +3 | +0.2% | 98,900 |
2023/09/28 | 1,687 | 1,694 | 1,647 | 1,665 | -36 | -2.1% | 212,400 |
2023/09/27 | 1,710 | 1,711 | 1,689 | 1,701 | -13 | -0.8% | 408,200 |
2023/09/26 | 1,709 | 1,731 | 1,706 | 1,714 | +11 | +0.6% | 104,900 |
101~
150
件表示中 / 3451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 | 160,500円 | +2.3% | - | 1.25% | 33.24倍 | 0.56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 |
中部飼 | 146,000円 | -10.8% | +3.0% | 3.42% | 12.69倍 | 0.65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 |
わらべや | 241,600円 | +11.1% | -31.1% | 3.73% | 15.07倍 | 0.79倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
ヨシムラフード | 169,600円 | +16.9% | -12.5% | 0.00% | 36.24倍 | 4.63倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
ロックフィール | 153,300円 | +4.0% | +41.2% | 1.50% | 27.20倍 | 1.36倍 |
|
サラダ主体の高級総菜「RF1」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
市場注目の銘柄
チャート関連のコラム