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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,646 | 1,652 | 1,643 | 1,645 | +2 | +0.1% | 23,900 |
| 2024/04/11 | 1,634 | 1,649 | 1,627 | 1,643 | +5 | +0.3% | 23,000 |
| 2024/04/10 | 1,640 | 1,645 | 1,636 | 1,638 | +2 | +0.1% | 18,400 |
| 2024/04/09 | 1,635 | 1,637 | 1,625 | 1,636 | +7 | +0.4% | 15,700 |
| 2024/04/08 | 1,622 | 1,629 | 1,617 | 1,629 | +19 | +1.2% | 25,400 |
| 2024/04/05 | 1,607 | 1,618 | 1,606 | 1,610 | -1 | -0.1% | 21,200 |
| 2024/04/04 | 1,610 | 1,618 | 1,605 | 1,611 | +1 | +0.1% | 32,500 |
| 2024/04/03 | 1,608 | 1,620 | 1,603 | 1,610 | -2 | -0.1% | 37,600 |
| 2024/04/02 | 1,632 | 1,632 | 1,612 | 1,612 | -20 | -1.2% | 23,700 |
| 2024/04/01 | 1,632 | 1,642 | 1,630 | 1,632 | ±0 | ±0% | 17,600 |
| 2024/03/29 | 1,617 | 1,636 | 1,617 | 1,632 | +16 | +1% | 21,000 |
| 2024/03/28 | 1,640 | 1,641 | 1,614 | 1,616 | -43 | -2.6% | 40,900 |
| 2024/03/27 | 1,651 | 1,670 | 1,651 | 1,659 | +7 | +0.4% | 52,900 |
| 2024/03/26 | 1,647 | 1,654 | 1,641 | 1,652 | +4 | +0.2% | 15,300 |
| 2024/03/25 | 1,656 | 1,660 | 1,648 | 1,648 | -9 | -0.5% | 21,300 |
| 2024/03/22 | 1,652 | 1,660 | 1,642 | 1,657 | +5 | +0.3% | 28,300 |
| 2024/03/21 | 1,660 | 1,662 | 1,650 | 1,652 | -3 | -0.2% | 25,700 |
| 2024/03/19 | 1,640 | 1,655 | 1,636 | 1,655 | +14 | +0.9% | 22,400 |
| 2024/03/18 | 1,635 | 1,643 | 1,631 | 1,641 | +12 | +0.7% | 22,800 |
| 2024/03/15 | 1,622 | 1,639 | 1,622 | 1,629 | +2 | +0.1% | 27,100 |
| 2024/03/14 | 1,615 | 1,629 | 1,615 | 1,627 | +7 | +0.4% | 17,700 |
| 2024/03/13 | 1,635 | 1,640 | 1,615 | 1,620 | -15 | -0.9% | 25,700 |
| 2024/03/12 | 1,632 | 1,635 | 1,613 | 1,635 | +3 | +0.2% | 27,400 |
| 2024/03/11 | 1,639 | 1,641 | 1,625 | 1,632 | -7 | -0.4% | 27,200 |
| 2024/03/08 | 1,631 | 1,644 | 1,630 | 1,639 | +3 | +0.2% | 37,800 |
| 2024/03/07 | 1,625 | 1,638 | 1,625 | 1,636 | +12 | +0.7% | 23,200 |
| 2024/03/06 | 1,620 | 1,630 | 1,618 | 1,624 | +1 | +0.1% | 33,200 |
| 2024/03/05 | 1,635 | 1,635 | 1,618 | 1,623 | -12 | -0.7% | 33,900 |
| 2024/03/04 | 1,653 | 1,655 | 1,635 | 1,635 | -21 | -1.3% | 34,400 |
| 2024/03/01 | 1,665 | 1,670 | 1,653 | 1,656 | -8 | -0.5% | 20,100 |
| 2024/02/29 | 1,675 | 1,677 | 1,660 | 1,664 | -7 | -0.4% | 23,800 |
| 2024/02/28 | 1,650 | 1,678 | 1,650 | 1,671 | +17 | +1% | 31,100 |
| 2024/02/27 | 1,655 | 1,664 | 1,647 | 1,654 | +14 | +0.9% | 28,000 |
| 2024/02/26 | 1,655 | 1,662 | 1,640 | 1,640 | -11 | -0.7% | 28,600 |
| 2024/02/22 | 1,665 | 1,666 | 1,650 | 1,651 | +3 | +0.2% | 24,200 |
| 2024/02/21 | 1,669 | 1,669 | 1,646 | 1,648 | -16 | -1% | 17,400 |
| 2024/02/20 | 1,664 | 1,670 | 1,658 | 1,664 | +12 | +0.7% | 33,600 |
| 2024/02/19 | 1,636 | 1,653 | 1,636 | 1,652 | +17 | +1% | 19,300 |
| 2024/02/16 | 1,612 | 1,637 | 1,612 | 1,635 | +26 | +1.6% | 29,500 |
| 2024/02/15 | 1,624 | 1,629 | 1,608 | 1,609 | -15 | -0.9% | 28,300 |
| 2024/02/14 | 1,639 | 1,640 | 1,619 | 1,624 | -15 | -0.9% | 37,800 |
| 2024/02/13 | 1,634 | 1,644 | 1,618 | 1,639 | +29 | +1.8% | 44,700 |
| 2024/02/09 | 1,636 | 1,643 | 1,610 | 1,610 | -36 | -2.2% | 53,500 |
| 2024/02/08 | 1,649 | 1,659 | 1,620 | 1,646 | -43 | -2.5% | 83,500 |
| 2024/02/07 | 1,688 | 1,698 | 1,677 | 1,689 | +6 | +0.4% | 67,100 |
| 2024/02/06 | 1,681 | 1,688 | 1,675 | 1,683 | +3 | +0.2% | 29,300 |
| 2024/02/05 | 1,682 | 1,692 | 1,680 | 1,680 | -2 | -0.1% | 29,900 |
| 2024/02/02 | 1,683 | 1,690 | 1,670 | 1,682 | -7 | -0.4% | 27,300 |
| 2024/02/01 | 1,678 | 1,695 | 1,668 | 1,689 | +8 | +0.5% | 55,100 |
| 2024/01/31 | 1,665 | 1,682 | 1,661 | 1,681 | +24 | +1.4% | 41,000 |
301～
350
件表示中 / 3735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 | 181,000円 | +2.1% | +5.7% | 3.04% | 9.23倍 | 0.67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 |
| 湖池屋 | 477,000円 | +7.1% | +2.1% | 1.15% | 18.85倍 | 2.67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 |
| 中部飼 | 158,900円 | +1.0% | +16.3% | 3.78% | 11.41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 |
| フジッコ | 159,500円 | +2.5% | +22.3% | 2.88% | 33.64倍 | 0.66倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 336,000円 | +1.8% | +10.9% | 0.89% | 29.50倍 | 1.09倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
