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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 517 | 520 | 512 | 518 | +1 | +0.2% | 208,000 |
| 2018/03/19 | 516 | 520 | 513 | 517 | ±0 | ±0% | 223,000 |
| 2018/03/16 | 506 | 518 | 505 | 517 | +11 | +2.2% | 498,000 |
| 2018/03/15 | 501 | 506 | 501 | 506 | +5 | +1% | 95,000 |
| 2018/03/14 | 499 | 504 | 498 | 501 | +3 | +0.6% | 314,000 |
| 2018/03/13 | 496 | 501 | 493 | 498 | +4 | +0.8% | 402,000 |
| 2018/03/12 | 494 | 496 | 490 | 494 | +2 | +0.4% | 272,000 |
| 2018/03/09 | 491 | 494 | 486 | 492 | +1 | +0.2% | 330,000 |
| 2018/03/08 | 492 | 497 | 491 | 491 | ±0 | ±0% | 121,000 |
| 2018/03/07 | 497 | 499 | 491 | 491 | -5 | -1% | 243,000 |
| 2018/03/06 | 497 | 500 | 495 | 496 | +1 | +0.2% | 246,000 |
| 2018/03/05 | 495 | 499 | 493 | 495 | ±0 | ±0% | 218,000 |
| 2018/03/02 | 499 | 499 | 494 | 495 | -9 | -1.8% | 178,000 |
| 2018/03/01 | 510 | 511 | 503 | 504 | -6 | -1.2% | 223,000 |
| 2018/02/28 | 509 | 515 | 509 | 510 | -1 | -0.2% | 196,000 |
| 2018/02/27 | 506 | 515 | 505 | 511 | +6 | +1.2% | 241,000 |
| 2018/02/26 | 500 | 511 | 499 | 505 | +6 | +1.2% | 272,000 |
| 2018/02/23 | 499 | 503 | 499 | 499 | ±0 | ±0% | 104,000 |
| 2018/02/22 | 498 | 500 | 495 | 499 | +1 | +0.2% | 159,000 |
| 2018/02/21 | 500 | 503 | 497 | 498 | -4 | -0.8% | 127,000 |
| 2018/02/20 | 498 | 504 | 496 | 502 | +7 | +1.4% | 181,000 |
| 2018/02/19 | 486 | 497 | 486 | 495 | +8 | +1.6% | 117,000 |
| 2018/02/16 | 474 | 487 | 474 | 487 | +13 | +2.7% | 146,000 |
| 2018/02/15 | 480 | 483 | 473 | 474 | -9 | -1.9% | 202,000 |
| 2018/02/14 | 483 | 487 | 481 | 483 | -3 | -0.6% | 215,000 |
| 2018/02/13 | 488 | 490 | 484 | 486 | +3 | +0.6% | 172,000 |
| 2018/02/09 | 475 | 484 | 471 | 483 | +5 | +1% | 263,000 |
| 2018/02/08 | 480 | 486 | 478 | 478 | -2 | -0.4% | 193,000 |
| 2018/02/07 | 486 | 495 | 480 | 480 | +2 | +0.4% | 368,000 |
| 2018/02/06 | 492 | 492 | 473 | 478 | -18 | -3.6% | 529,000 |
| 2018/02/05 | 496 | 498 | 493 | 496 | -3 | -0.6% | 272,000 |
| 2018/02/02 | 499 | 501 | 498 | 499 | -1 | -0.2% | 136,000 |
| 2018/02/01 | 498 | 501 | 497 | 500 | +2 | +0.4% | 166,000 |
| 2018/01/31 | 502 | 504 | 498 | 498 | -5 | -1% | 186,000 |
| 2018/01/30 | 505 | 505 | 502 | 503 | -2 | -0.4% | 113,000 |
| 2018/01/29 | 505 | 506 | 504 | 505 | ±0 | ±0% | 69,000 |
| 2018/01/26 | 503 | 505 | 502 | 505 | +3 | +0.6% | 116,000 |
| 2018/01/25 | 505 | 505 | 501 | 502 | -1 | -0.2% | 88,000 |
| 2018/01/24 | 502 | 504 | 502 | 503 | +1 | +0.2% | 72,000 |
| 2018/01/23 | 503 | 504 | 502 | 502 | -1 | -0.2% | 94,000 |
| 2018/01/22 | 500 | 504 | 499 | 503 | +4 | +0.8% | 137,000 |
| 2018/01/19 | 500 | 503 | 499 | 499 | ±0 | ±0% | 153,000 |
| 2018/01/18 | 504 | 506 | 499 | 499 | -4 | -0.8% | 175,000 |
| 2018/01/17 | 502 | 505 | 501 | 503 | -2 | -0.4% | 125,000 |
| 2018/01/16 | 505 | 506 | 503 | 505 | ±0 | ±0% | 74,000 |
| 2018/01/15 | 507 | 507 | 503 | 505 | +1 | +0.2% | 111,000 |
| 2018/01/12 | 505 | 505 | 502 | 504 | -1 | -0.2% | 139,000 |
| 2018/01/11 | 506 | 507 | 502 | 505 | -2 | -0.4% | 156,000 |
| 2018/01/10 | 508 | 509 | 506 | 507 | -1 | -0.2% | 122,000 |
| 2018/01/09 | 508 | 509 | 504 | 508 | +1 | +0.2% | 226,000 |
1751～
1800
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
