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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,497 | 1,500 | 1,494 | 1,500 | ±0 | ±0% | 11,400 |
2023/02/24 | 1,487 | 1,500 | 1,486 | 1,500 | +18 | +1.2% | 33,200 |
2023/02/22 | 1,492 | 1,492 | 1,479 | 1,482 | -9 | -0.6% | 21,200 |
2023/02/21 | 1,482 | 1,494 | 1,482 | 1,491 | +9 | +0.6% | 21,100 |
2023/02/20 | 1,485 | 1,487 | 1,480 | 1,482 | +4 | +0.3% | 26,000 |
2023/02/17 | 1,472 | 1,480 | 1,472 | 1,478 | -2 | -0.1% | 12,000 |
2023/02/16 | 1,482 | 1,484 | 1,474 | 1,480 | +6 | +0.4% | 16,600 |
2023/02/15 | 1,486 | 1,486 | 1,472 | 1,474 | -1 | -0.1% | 14,800 |
2023/02/14 | 1,486 | 1,488 | 1,475 | 1,475 | -7 | -0.5% | 24,200 |
2023/02/13 | 1,472 | 1,484 | 1,469 | 1,482 | +10 | +0.7% | 27,700 |
2023/02/10 | 1,463 | 1,476 | 1,460 | 1,472 | +7 | +0.5% | 18,500 |
2023/02/09 | 1,460 | 1,470 | 1,454 | 1,465 | +3 | +0.2% | 12,000 |
2023/02/08 | 1,465 | 1,478 | 1,462 | 1,462 | +7 | +0.5% | 28,400 |
2023/02/07 | 1,460 | 1,466 | 1,455 | 1,455 | -5 | -0.3% | 18,700 |
2023/02/06 | 1,439 | 1,460 | 1,439 | 1,460 | +28 | +2% | 30,700 |
2023/02/03 | 1,440 | 1,440 | 1,431 | 1,432 | -12 | -0.8% | 18,400 |
2023/02/02 | 1,457 | 1,457 | 1,443 | 1,444 | -12 | -0.8% | 13,500 |
2023/02/01 | 1,459 | 1,462 | 1,451 | 1,456 | +1 | +0.1% | 15,800 |
2023/01/31 | 1,451 | 1,458 | 1,451 | 1,455 | +8 | +0.6% | 14,500 |
2023/01/30 | 1,440 | 1,458 | 1,440 | 1,447 | +4 | +0.3% | 44,000 |
2023/01/27 | 1,450 | 1,451 | 1,442 | 1,443 | -5 | -0.3% | 19,700 |
2023/01/26 | 1,461 | 1,461 | 1,448 | 1,448 | -13 | -0.9% | 19,500 |
2023/01/25 | 1,459 | 1,463 | 1,447 | 1,461 | +5 | +0.3% | 27,800 |
2023/01/24 | 1,447 | 1,457 | 1,443 | 1,456 | +10 | +0.7% | 51,800 |
2023/01/23 | 1,442 | 1,446 | 1,437 | 1,446 | +14 | +1% | 21,600 |
2023/01/20 | 1,431 | 1,438 | 1,430 | 1,432 | +6 | +0.4% | 16,100 |
2023/01/19 | 1,443 | 1,443 | 1,425 | 1,426 | -14 | -1% | 16,900 |
2023/01/18 | 1,431 | 1,443 | 1,430 | 1,440 | +11 | +0.8% | 28,500 |
2023/01/17 | 1,421 | 1,431 | 1,421 | 1,429 | +7 | +0.5% | 26,200 |
2023/01/16 | 1,410 | 1,422 | 1,410 | 1,422 | +11 | +0.8% | 19,000 |
2023/01/13 | 1,405 | 1,416 | 1,405 | 1,411 | -1 | -0.1% | 23,600 |
2023/01/12 | 1,400 | 1,412 | 1,399 | 1,412 | +6 | +0.4% | 14,300 |
2023/01/11 | 1,397 | 1,410 | 1,397 | 1,406 | +13 | +0.9% | 20,100 |
2023/01/10 | 1,405 | 1,410 | 1,393 | 1,393 | -12 | -0.9% | 33,300 |
2023/01/06 | 1,400 | 1,406 | 1,399 | 1,405 | +4 | +0.3% | 22,400 |
2023/01/05 | 1,402 | 1,405 | 1,397 | 1,401 | -1 | -0.1% | 34,400 |
2023/01/04 | 1,422 | 1,423 | 1,402 | 1,402 | -20 | -1.4% | 24,100 |
2022/12/30 | 1,428 | 1,430 | 1,422 | 1,422 | -4 | -0.3% | 19,700 |
2022/12/29 | 1,417 | 1,427 | 1,405 | 1,426 | +9 | +0.6% | 34,800 |
2022/12/28 | 1,415 | 1,418 | 1,410 | 1,417 | ±0 | ±0% | 34,200 |
2022/12/27 | 1,418 | 1,424 | 1,415 | 1,417 | -1 | -0.1% | 25,800 |
2022/12/26 | 1,421 | 1,423 | 1,412 | 1,418 | -4 | -0.3% | 24,500 |
2022/12/23 | 1,418 | 1,422 | 1,414 | 1,422 | +2 | +0.1% | 25,600 |
2022/12/22 | 1,410 | 1,420 | 1,404 | 1,420 | +17 | +1.2% | 28,700 |
2022/12/21 | 1,410 | 1,416 | 1,400 | 1,403 | -3 | -0.2% | 42,900 |
2022/12/20 | 1,419 | 1,424 | 1,399 | 1,406 | -10 | -0.7% | 50,100 |
2022/12/19 | 1,403 | 1,417 | 1,400 | 1,416 | +18 | +1.3% | 25,300 |
2022/12/16 | 1,419 | 1,420 | 1,398 | 1,398 | -24 | -1.7% | 64,900 |
2022/12/15 | 1,418 | 1,428 | 1,417 | 1,422 | +4 | +0.3% | 27,400 |
2022/12/14 | 1,413 | 1,419 | 1,406 | 1,418 | +12 | +0.9% | 30,700 |
301~
350
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