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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,520 | 1,527 | 1,518 | 1,524 | +10 | +0.7% | 23,000 |
2023/05/11 | 1,520 | 1,527 | 1,511 | 1,514 | -7 | -0.5% | 12,400 |
2023/05/10 | 1,547 | 1,547 | 1,521 | 1,521 | -30 | -1.9% | 25,900 |
2023/05/09 | 1,538 | 1,553 | 1,538 | 1,551 | +13 | +0.8% | 34,900 |
2023/05/08 | 1,530 | 1,543 | 1,530 | 1,538 | +4 | +0.3% | 21,100 |
2023/05/02 | 1,543 | 1,544 | 1,528 | 1,534 | -9 | -0.6% | 20,700 |
2023/05/01 | 1,542 | 1,544 | 1,537 | 1,543 | +7 | +0.5% | 27,900 |
2023/04/28 | 1,524 | 1,537 | 1,517 | 1,536 | +22 | +1.5% | 37,800 |
2023/04/27 | 1,514 | 1,520 | 1,510 | 1,514 | -5 | -0.3% | 27,000 |
2023/04/26 | 1,521 | 1,527 | 1,515 | 1,519 | -4 | -0.3% | 18,700 |
2023/04/25 | 1,516 | 1,530 | 1,516 | 1,523 | +13 | +0.9% | 23,400 |
2023/04/24 | 1,520 | 1,522 | 1,510 | 1,510 | -5 | -0.3% | 20,000 |
2023/04/21 | 1,507 | 1,522 | 1,504 | 1,515 | +6 | +0.4% | 22,000 |
2023/04/20 | 1,505 | 1,515 | 1,502 | 1,509 | +5 | +0.3% | 29,200 |
2023/04/19 | 1,499 | 1,504 | 1,491 | 1,504 | +1 | +0.1% | 14,600 |
2023/04/18 | 1,499 | 1,507 | 1,499 | 1,503 | +9 | +0.6% | 26,900 |
2023/04/17 | 1,496 | 1,499 | 1,493 | 1,494 | +2 | +0.1% | 14,800 |
2023/04/14 | 1,485 | 1,495 | 1,482 | 1,492 | +12 | +0.8% | 27,600 |
2023/04/13 | 1,470 | 1,484 | 1,470 | 1,480 | +1 | +0.1% | 17,400 |
2023/04/12 | 1,464 | 1,479 | 1,464 | 1,479 | +19 | +1.3% | 19,900 |
2023/04/11 | 1,468 | 1,468 | 1,453 | 1,460 | +8 | +0.6% | 12,900 |
2023/04/10 | 1,457 | 1,463 | 1,450 | 1,452 | -5 | -0.3% | 15,500 |
2023/04/07 | 1,452 | 1,463 | 1,452 | 1,457 | -3 | -0.2% | 12,300 |
2023/04/06 | 1,451 | 1,473 | 1,451 | 1,460 | -3 | -0.2% | 21,300 |
2023/04/05 | 1,475 | 1,475 | 1,461 | 1,463 | -15 | -1% | 21,900 |
2023/04/04 | 1,470 | 1,481 | 1,469 | 1,478 | +2 | +0.1% | 34,500 |
2023/04/03 | 1,461 | 1,478 | 1,459 | 1,476 | +22 | +1.5% | 24,800 |
2023/03/31 | 1,464 | 1,468 | 1,452 | 1,454 | -4 | -0.3% | 28,200 |
2023/03/30 | 1,456 | 1,463 | 1,452 | 1,458 | -20 | -1.4% | 33,100 |
2023/03/29 | 1,439 | 1,481 | 1,439 | 1,478 | +45 | +3.1% | 63,800 |
2023/03/28 | 1,430 | 1,447 | 1,422 | 1,433 | -30 | -2.1% | 84,600 |
2023/03/27 | 1,470 | 1,479 | 1,463 | 1,463 | +10 | +0.7% | 22,500 |
2023/03/24 | 1,468 | 1,468 | 1,453 | 1,453 | -15 | -1% | 20,500 |
2023/03/23 | 1,452 | 1,469 | 1,450 | 1,468 | +11 | +0.8% | 14,800 |
2023/03/22 | 1,472 | 1,475 | 1,453 | 1,457 | +21 | +1.5% | 24,700 |
2023/03/20 | 1,457 | 1,467 | 1,435 | 1,436 | -24 | -1.6% | 37,700 |
2023/03/17 | 1,457 | 1,467 | 1,457 | 1,460 | +3 | +0.2% | 15,800 |
2023/03/16 | 1,468 | 1,468 | 1,455 | 1,457 | -27 | -1.8% | 22,400 |
2023/03/15 | 1,490 | 1,495 | 1,478 | 1,484 | +7 | +0.5% | 18,900 |
2023/03/14 | 1,500 | 1,500 | 1,471 | 1,477 | -32 | -2.1% | 35,800 |
2023/03/13 | 1,520 | 1,520 | 1,493 | 1,509 | -20 | -1.3% | 27,000 |
2023/03/10 | 1,534 | 1,539 | 1,525 | 1,529 | -15 | -1% | 40,000 |
2023/03/09 | 1,535 | 1,548 | 1,534 | 1,544 | +11 | +0.7% | 36,200 |
2023/03/08 | 1,524 | 1,536 | 1,524 | 1,533 | +5 | +0.3% | 21,100 |
2023/03/07 | 1,523 | 1,533 | 1,522 | 1,528 | +5 | +0.3% | 27,300 |
2023/03/06 | 1,525 | 1,525 | 1,519 | 1,523 | -1 | -0.1% | 28,600 |
2023/03/03 | 1,514 | 1,525 | 1,511 | 1,524 | +17 | +1.1% | 37,400 |
2023/03/02 | 1,513 | 1,519 | 1,507 | 1,507 | -8 | -0.5% | 17,600 |
2023/03/01 | 1,508 | 1,519 | 1,507 | 1,515 | -4 | -0.3% | 21,600 |
2023/02/28 | 1,500 | 1,519 | 1,497 | 1,519 | +19 | +1.3% | 72,600 |
251~
300
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