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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,514 | 1,527 | 1,514 | 1,521 | +15 | +1% | 28,600 |
2023/07/21 | 1,505 | 1,512 | 1,502 | 1,506 | +6 | +0.4% | 49,700 |
2023/07/20 | 1,498 | 1,503 | 1,496 | 1,500 | +5 | +0.3% | 69,900 |
2023/07/19 | 1,487 | 1,495 | 1,485 | 1,495 | +12 | +0.8% | 41,700 |
2023/07/18 | 1,476 | 1,485 | 1,476 | 1,483 | +8 | +0.5% | 24,800 |
2023/07/14 | 1,481 | 1,486 | 1,471 | 1,475 | -6 | -0.4% | 34,400 |
2023/07/13 | 1,480 | 1,483 | 1,477 | 1,481 | +1 | +0.1% | 25,900 |
2023/07/12 | 1,478 | 1,484 | 1,474 | 1,480 | +2 | +0.1% | 29,500 |
2023/07/11 | 1,480 | 1,485 | 1,473 | 1,478 | -3 | -0.2% | 35,200 |
2023/07/10 | 1,475 | 1,488 | 1,472 | 1,481 | +1 | +0.1% | 49,100 |
2023/07/07 | 1,478 | 1,483 | 1,467 | 1,480 | +3 | +0.2% | 44,800 |
2023/07/06 | 1,486 | 1,488 | 1,476 | 1,477 | -9 | -0.6% | 30,600 |
2023/07/05 | 1,481 | 1,487 | 1,475 | 1,486 | ±0 | ±0% | 36,000 |
2023/07/04 | 1,485 | 1,490 | 1,481 | 1,486 | -7 | -0.5% | 34,600 |
2023/07/03 | 1,485 | 1,496 | 1,485 | 1,493 | +8 | +0.5% | 33,200 |
2023/06/30 | 1,485 | 1,487 | 1,476 | 1,485 | ±0 | ±0% | 40,500 |
2023/06/29 | 1,498 | 1,500 | 1,481 | 1,485 | -11 | -0.7% | 40,400 |
2023/06/28 | 1,478 | 1,496 | 1,478 | 1,496 | +17 | +1.1% | 36,800 |
2023/06/27 | 1,473 | 1,480 | 1,471 | 1,479 | +10 | +0.7% | 13,300 |
2023/06/26 | 1,480 | 1,480 | 1,463 | 1,469 | -7 | -0.5% | 19,500 |
2023/06/23 | 1,475 | 1,479 | 1,468 | 1,476 | +5 | +0.3% | 33,100 |
2023/06/22 | 1,486 | 1,490 | 1,471 | 1,471 | -11 | -0.7% | 47,300 |
2023/06/21 | 1,482 | 1,492 | 1,480 | 1,482 | ±0 | ±0% | 26,900 |
2023/06/20 | 1,490 | 1,490 | 1,473 | 1,482 | -11 | -0.7% | 35,500 |
2023/06/19 | 1,487 | 1,493 | 1,480 | 1,493 | +15 | +1% | 27,400 |
2023/06/16 | 1,490 | 1,493 | 1,477 | 1,478 | -14 | -0.9% | 53,800 |
2023/06/15 | 1,495 | 1,499 | 1,491 | 1,492 | ±0 | ±0% | 17,700 |
2023/06/14 | 1,493 | 1,494 | 1,486 | 1,492 | +5 | +0.3% | 22,700 |
2023/06/13 | 1,490 | 1,493 | 1,484 | 1,487 | -2 | -0.1% | 21,900 |
2023/06/12 | 1,490 | 1,497 | 1,480 | 1,489 | +3 | +0.2% | 23,700 |
2023/06/09 | 1,478 | 1,487 | 1,474 | 1,486 | +13 | +0.9% | 38,600 |
2023/06/08 | 1,471 | 1,477 | 1,468 | 1,473 | -1 | -0.1% | 26,500 |
2023/06/07 | 1,488 | 1,492 | 1,474 | 1,474 | -5 | -0.3% | 37,200 |
2023/06/06 | 1,484 | 1,489 | 1,476 | 1,479 | -11 | -0.7% | 24,800 |
2023/06/05 | 1,498 | 1,505 | 1,488 | 1,490 | +6 | +0.4% | 26,800 |
2023/06/02 | 1,457 | 1,487 | 1,457 | 1,484 | +26 | +1.8% | 26,100 |
2023/06/01 | 1,451 | 1,472 | 1,446 | 1,458 | +6 | +0.4% | 26,500 |
2023/05/31 | 1,460 | 1,469 | 1,446 | 1,452 | -12 | -0.8% | 66,000 |
2023/05/30 | 1,477 | 1,483 | 1,461 | 1,464 | -15 | -1% | 29,900 |
2023/05/29 | 1,487 | 1,487 | 1,470 | 1,479 | +5 | +0.3% | 33,700 |
2023/05/26 | 1,490 | 1,490 | 1,472 | 1,474 | -13 | -0.9% | 23,600 |
2023/05/25 | 1,486 | 1,492 | 1,482 | 1,487 | -3 | -0.2% | 27,800 |
2023/05/24 | 1,495 | 1,499 | 1,490 | 1,490 | -7 | -0.5% | 14,400 |
2023/05/23 | 1,513 | 1,513 | 1,490 | 1,497 | -14 | -0.9% | 29,900 |
2023/05/22 | 1,500 | 1,514 | 1,496 | 1,511 | +23 | +1.5% | 24,500 |
2023/05/19 | 1,507 | 1,507 | 1,487 | 1,488 | -17 | -1.1% | 22,400 |
2023/05/18 | 1,514 | 1,515 | 1,495 | 1,505 | -5 | -0.3% | 38,200 |
2023/05/17 | 1,523 | 1,523 | 1,508 | 1,510 | -12 | -0.8% | 29,800 |
2023/05/16 | 1,527 | 1,527 | 1,517 | 1,522 | -5 | -0.3% | 23,700 |
2023/05/15 | 1,530 | 1,545 | 1,520 | 1,527 | +3 | +0.2% | 25,900 |
201~
250
件表示中 / 3458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 | 162,000円 | +2.7% | +20.9% | 1.85% | 10.07倍 | 0.65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 | 152,300円 | -10.8% | +3.0% | 3.28% | 13.24倍 | 0.69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 |
キーコーヒー | 203,800円 | +0.3% | -19.3% | 0.59% | 87.28倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
わらべや | 239,600円 | +11.1% | -31.1% | 3.76% | 14.94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 |
永谷園HD | 219,200円 | +4.4% | -1.7% | 1.41% | 11.61倍 | 0.88倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でM&A積極展開 |
市場注目の銘柄
チャート関連のコラム