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 |
|---|---|---|---|---|---|---|---|
| 2016/11/09 | 515 | 523 | 495 | 498 | -23 | -4.4% | 281,000 |
| 2016/11/08 | 516 | 527 | 516 | 521 | +7 | +1.4% | 309,000 |
| 2016/11/07 | 508 | 516 | 507 | 514 | +7 | +1.4% | 401,000 |
| 2016/11/04 | 499 | 508 | 499 | 507 | +1 | +0.2% | 333,000 |
| 2016/11/02 | 496 | 507 | 494 | 506 | +8 | +1.6% | 245,000 |
| 2016/11/01 | 496 | 500 | 496 | 498 | -2 | -0.4% | 124,000 |
| 2016/10/31 | 495 | 502 | 491 | 500 | +5 | +1% | 296,000 |
| 2016/10/28 | 500 | 501 | 492 | 495 | -8 | -1.6% | 901,000 |
| 2016/10/27 | 507 | 508 | 502 | 503 | -2 | -0.4% | 192,000 |
| 2016/10/26 | 501 | 506 | 500 | 505 | +1 | +0.2% | 174,000 |
| 2016/10/25 | 502 | 505 | 500 | 504 | +2 | +0.4% | 240,000 |
| 2016/10/24 | 502 | 503 | 499 | 502 | +5 | +1% | 122,000 |
| 2016/10/21 | 506 | 509 | 496 | 497 | -10 | -2% | 232,000 |
| 2016/10/20 | 499 | 509 | 498 | 507 | +9 | +1.8% | 286,000 |
| 2016/10/19 | 498 | 500 | 493 | 498 | -2 | -0.4% | 165,000 |
| 2016/10/18 | 496 | 500 | 493 | 500 | +7 | +1.4% | 169,000 |
| 2016/10/17 | 493 | 494 | 491 | 493 | -4 | -0.8% | 140,000 |
| 2016/10/14 | 494 | 497 | 491 | 497 | +1 | +0.2% | 150,000 |
| 2016/10/13 | 492 | 496 | 490 | 496 | +4 | +0.8% | 141,000 |
| 2016/10/12 | 491 | 494 | 490 | 492 | -2 | -0.4% | 171,000 |
| 2016/10/11 | 493 | 498 | 493 | 494 | -3 | -0.6% | 143,000 |
| 2016/10/07 | 498 | 501 | 495 | 497 | -1 | -0.2% | 182,000 |
| 2016/10/06 | 508 | 511 | 498 | 498 | -10 | -2% | 344,000 |
| 2016/10/05 | 501 | 510 | 499 | 508 | +5 | +1% | 405,000 |
| 2016/10/04 | 497 | 504 | 497 | 503 | +8 | +1.6% | 290,000 |
| 2016/10/03 | 492 | 496 | 491 | 495 | +3 | +0.6% | 186,000 |
| 2016/09/30 | 491 | 495 | 486 | 492 | -3 | -0.6% | 194,000 |
| 2016/09/29 | 489 | 499 | 482 | 495 | +1 | +0.2% | 312,000 |
| 2016/09/28 | 496 | 500 | 487 | 494 | -12 | -2.4% | 418,000 |
| 2016/09/27 | 490 | 506 | 490 | 506 | +12 | +2.4% | 989,000 |
| 2016/09/26 | 490 | 497 | 490 | 494 | +3 | +0.6% | 566,000 |
| 2016/09/23 | 475 | 495 | 475 | 491 | +18 | +3.8% | 674,000 |
| 2016/09/21 | 477 | 478 | 468 | 473 | -7 | -1.5% | 671,000 |
| 2016/09/20 | 476 | 485 | 475 | 480 | +4 | +0.8% | 488,000 |
| 2016/09/16 | 475 | 479 | 474 | 476 | +3 | +0.6% | 217,000 |
| 2016/09/15 | 474 | 475 | 472 | 473 | -2 | -0.4% | 101,000 |
| 2016/09/14 | 472 | 477 | 471 | 475 | +2 | +0.4% | 123,000 |
| 2016/09/13 | 472 | 475 | 470 | 473 | ±0 | ±0% | 124,000 |
| 2016/09/12 | 470 | 475 | 467 | 473 | +1 | +0.2% | 130,000 |
| 2016/09/09 | 479 | 483 | 470 | 472 | -15 | -3.1% | 354,000 |
| 2016/09/08 | 486 | 489 | 483 | 487 | +2 | +0.4% | 145,000 |
| 2016/09/07 | 480 | 487 | 477 | 485 | +2 | +0.4% | 125,000 |
| 2016/09/06 | 478 | 484 | 475 | 483 | +5 | +1% | 102,000 |
| 2016/09/05 | 478 | 481 | 472 | 478 | +8 | +1.7% | 146,000 |
| 2016/09/02 | 469 | 472 | 467 | 470 | -1 | -0.2% | 104,000 |
| 2016/09/01 | 457 | 472 | 457 | 471 | +14 | +3.1% | 145,000 |
| 2016/08/31 | 465 | 465 | 457 | 457 | -8 | -1.7% | 151,000 |
| 2016/08/30 | 465 | 467 | 464 | 465 | -2 | -0.4% | 50,000 |
| 2016/08/29 | 474 | 474 | 465 | 467 | +3 | +0.6% | 91,000 |
| 2016/08/26 | 463 | 466 | 462 | 464 | ±0 | ±0% | 92,000 |
2151～
2200
件表示中 / 3771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 | 198,100円 | +2.1% | +5.7% | 2.78% | 10.10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 | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 中部飼 | 173,200円 | +1.0% | +16.3% | 3.46% | 12.39倍 | 0.75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 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69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 | 285,100円 | +4.1% | +20.5% | 3.16% | 12.77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
