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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,648 | 1,648 | 1,631 | 1,639 | -9 | -0.5% | 23,800 |
| 2025/01/10 | 1,631 | 1,670 | 1,627 | 1,648 | +22 | +1.4% | 44,000 |
| 2025/01/09 | 1,638 | 1,638 | 1,626 | 1,626 | -13 | -0.8% | 25,700 |
| 2025/01/08 | 1,652 | 1,655 | 1,639 | 1,639 | -15 | -0.9% | 26,500 |
| 2025/01/07 | 1,679 | 1,679 | 1,654 | 1,654 | -18 | -1.1% | 27,000 |
| 2025/01/06 | 1,665 | 1,679 | 1,660 | 1,672 | +9 | +0.5% | 33,500 |
| 2024/12/30 | 1,660 | 1,671 | 1,658 | 1,663 | -12 | -0.7% | 29,500 |
| 2024/12/27 | 1,666 | 1,677 | 1,651 | 1,675 | +16 | +1% | 41,000 |
| 2024/12/26 | 1,642 | 1,659 | 1,639 | 1,659 | +8 | +0.5% | 52,400 |
| 2024/12/25 | 1,654 | 1,655 | 1,638 | 1,651 | -9 | -0.5% | 36,000 |
| 2024/12/24 | 1,662 | 1,665 | 1,656 | 1,660 | -3 | -0.2% | 10,700 |
| 2024/12/23 | 1,660 | 1,667 | 1,651 | 1,663 | ±0 | ±0% | 15,700 |
| 2024/12/20 | 1,689 | 1,689 | 1,663 | 1,663 | -8 | -0.5% | 22,200 |
| 2024/12/19 | 1,661 | 1,680 | 1,657 | 1,671 | -5 | -0.3% | 16,500 |
| 2024/12/18 | 1,686 | 1,692 | 1,674 | 1,676 | -13 | -0.8% | 21,100 |
| 2024/12/17 | 1,678 | 1,689 | 1,678 | 1,689 | +11 | +0.7% | 17,400 |
| 2024/12/16 | 1,683 | 1,683 | 1,671 | 1,678 | +4 | +0.2% | 19,700 |
| 2024/12/13 | 1,679 | 1,683 | 1,665 | 1,674 | -26 | -1.5% | 44,200 |
| 2024/12/12 | 1,717 | 1,720 | 1,700 | 1,700 | -14 | -0.8% | 28,100 |
| 2024/12/11 | 1,711 | 1,719 | 1,707 | 1,714 | +7 | +0.4% | 26,000 |
| 2024/12/10 | 1,728 | 1,728 | 1,705 | 1,707 | -16 | -0.9% | 22,800 |
| 2024/12/09 | 1,726 | 1,729 | 1,721 | 1,723 | -2 | -0.1% | 16,400 |
| 2024/12/06 | 1,728 | 1,731 | 1,718 | 1,725 | -3 | -0.2% | 20,400 |
| 2024/12/05 | 1,707 | 1,729 | 1,700 | 1,728 | +28 | +1.6% | 30,400 |
| 2024/12/04 | 1,714 | 1,720 | 1,696 | 1,700 | -19 | -1.1% | 23,700 |
| 2024/12/03 | 1,707 | 1,729 | 1,707 | 1,719 | +12 | +0.7% | 28,200 |
| 2024/12/02 | 1,700 | 1,713 | 1,699 | 1,707 | ±0 | ±0% | 19,500 |
| 2024/11/29 | 1,707 | 1,726 | 1,707 | 1,707 | +12 | +0.7% | 26,900 |
| 2024/11/28 | 1,687 | 1,706 | 1,687 | 1,695 | -3 | -0.2% | 22,100 |
| 2024/11/27 | 1,717 | 1,717 | 1,689 | 1,698 | -25 | -1.5% | 31,400 |
| 2024/11/26 | 1,730 | 1,737 | 1,720 | 1,723 | -7 | -0.4% | 23,400 |
| 2024/11/25 | 1,758 | 1,766 | 1,730 | 1,730 | -28 | -1.6% | 25,300 |
| 2024/11/22 | 1,740 | 1,760 | 1,739 | 1,758 | +18 | +1% | 23,600 |
| 2024/11/21 | 1,751 | 1,756 | 1,740 | 1,740 | -8 | -0.5% | 14,000 |
| 2024/11/20 | 1,768 | 1,768 | 1,748 | 1,748 | -19 | -1.1% | 22,600 |
| 2024/11/19 | 1,745 | 1,767 | 1,745 | 1,767 | +22 | +1.3% | 31,000 |
| 2024/11/18 | 1,726 | 1,745 | 1,726 | 1,745 | +33 | +1.9% | 41,700 |
| 2024/11/15 | 1,729 | 1,730 | 1,712 | 1,712 | -19 | -1.1% | 29,900 |
| 2024/11/14 | 1,733 | 1,741 | 1,726 | 1,731 | -11 | -0.6% | 24,200 |
| 2024/11/13 | 1,735 | 1,745 | 1,730 | 1,742 | +7 | +0.4% | 27,900 |
| 2024/11/12 | 1,745 | 1,759 | 1,733 | 1,735 | -9 | -0.5% | 40,000 |
| 2024/11/11 | 1,689 | 1,749 | 1,685 | 1,744 | +78 | +4.7% | 99,900 |
| 2024/11/08 | 1,675 | 1,686 | 1,651 | 1,666 | +10 | +0.6% | 44,800 |
| 2024/11/07 | 1,655 | 1,675 | 1,655 | 1,656 | +3 | +0.2% | 38,000 |
| 2024/11/06 | 1,683 | 1,687 | 1,653 | 1,653 | -15 | -0.9% | 32,600 |
| 2024/11/05 | 1,697 | 1,697 | 1,660 | 1,668 | +1 | +0.1% | 35,900 |
| 2024/11/01 | 1,662 | 1,677 | 1,662 | 1,667 | -15 | -0.9% | 29,200 |
| 2024/10/31 | 1,674 | 1,688 | 1,662 | 1,682 | +8 | +0.5% | 23,100 |
| 2024/10/30 | 1,684 | 1,700 | 1,671 | 1,674 | -23 | -1.4% | 83,700 |
| 2024/10/29 | 1,734 | 1,740 | 1,686 | 1,697 | +52 | +3.2% | 124,800 |
151～
200
件表示中 / 3768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 | 200,200円 | +2.1% | +5.7% | 2.75% | 10.21倍 | 0.74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 | 175,900円 | +1.0% | +16.3% | 3.41% | 12.58倍 | 0.77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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08倍 | 2.71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 | 283,100円 | +4.1% | +20.5% | 3.18% | 12.68倍 | 0.87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
