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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 263 | 265 | 261 | 261 | -2 | -0.8% | 176,000 |
| 2011/07/19 | 265 | 266 | 261 | 263 | -1 | -0.4% | 165,000 |
| 2011/07/15 | 262 | 265 | 261 | 264 | +2 | +0.8% | 119,000 |
| 2011/07/14 | 260 | 263 | 260 | 262 | +2 | +0.8% | 95,000 |
| 2011/07/13 | 257 | 262 | 257 | 260 | +2 | +0.8% | 111,000 |
| 2011/07/12 | 256 | 258 | 255 | 258 | +1 | +0.4% | 82,000 |
| 2011/07/11 | 255 | 257 | 254 | 257 | +2 | +0.8% | 79,000 |
| 2011/07/08 | 259 | 260 | 255 | 255 | -4 | -1.5% | 155,000 |
| 2011/07/07 | 258 | 259 | 256 | 259 | +1 | +0.4% | 89,000 |
| 2011/07/06 | 256 | 258 | 256 | 258 | +2 | +0.8% | 118,000 |
| 2011/07/05 | 254 | 259 | 254 | 256 | +4 | +1.6% | 524,000 |
| 2011/07/04 | 252 | 254 | 251 | 252 | ±0 | ±0% | 188,000 |
| 2011/07/01 | 248 | 252 | 248 | 252 | +5 | +2% | 203,000 |
| 2011/06/30 | 246 | 249 | 246 | 247 | -2 | -0.8% | 285,000 |
| 2011/06/29 | 247 | 249 | 246 | 249 | +4 | +1.6% | 142,000 |
| 2011/06/28 | 244 | 245 | 243 | 245 | +1 | +0.4% | 154,000 |
| 2011/06/27 | 245 | 245 | 243 | 244 | ±0 | ±0% | 123,000 |
| 2011/06/24 | 248 | 248 | 244 | 244 | -3 | -1.2% | 165,000 |
| 2011/06/23 | 246 | 248 | 245 | 247 | +1 | +0.4% | 95,000 |
| 2011/06/22 | 243 | 246 | 243 | 246 | +3 | +1.2% | 95,000 |
| 2011/06/21 | 243 | 244 | 242 | 243 | +1 | +0.4% | 109,000 |
| 2011/06/20 | 242 | 244 | 241 | 242 | +1 | +0.4% | 123,000 |
| 2011/06/17 | 242 | 242 | 240 | 241 | ±0 | ±0% | 154,000 |
| 2011/06/16 | 247 | 247 | 241 | 241 | -6 | -2.4% | 204,000 |
| 2011/06/15 | 247 | 247 | 245 | 247 | +1 | +0.4% | 87,000 |
| 2011/06/14 | 244 | 246 | 244 | 246 | +2 | +0.8% | 90,000 |
| 2011/06/13 | 245 | 246 | 244 | 244 | -2 | -0.8% | 137,000 |
| 2011/06/10 | 247 | 248 | 246 | 246 | +1 | +0.4% | 189,000 |
| 2011/06/09 | 246 | 247 | 245 | 245 | ±0 | ±0% | 91,000 |
| 2011/06/08 | 248 | 248 | 245 | 245 | -3 | -1.2% | 83,000 |
| 2011/06/07 | 246 | 248 | 245 | 248 | +1 | +0.4% | 85,000 |
| 2011/06/06 | 249 | 249 | 247 | 247 | -2 | -0.8% | 75,000 |
| 2011/06/03 | 252 | 252 | 249 | 249 | -3 | -1.2% | 140,000 |
| 2011/06/02 | 252 | 254 | 251 | 252 | -4 | -1.6% | 94,000 |
| 2011/06/01 | 254 | 256 | 251 | 256 | +2 | +0.8% | 146,000 |
| 2011/05/31 | 250 | 254 | 250 | 254 | +4 | +1.6% | 66,000 |
| 2011/05/30 | 251 | 252 | 250 | 250 | ±0 | ±0% | 57,000 |
| 2011/05/27 | 250 | 251 | 250 | 250 | ±0 | ±0% | 40,000 |
| 2011/05/26 | 252 | 253 | 250 | 250 | ±0 | ±0% | 72,000 |
| 2011/05/25 | 253 | 254 | 250 | 250 | +1 | +0.4% | 107,000 |
| 2011/05/24 | 247 | 251 | 247 | 249 | +3 | +1.2% | 111,000 |
| 2011/05/23 | 247 | 248 | 246 | 246 | -1 | -0.4% | 79,000 |
| 2011/05/20 | 249 | 251 | 247 | 247 | ±0 | ±0% | 124,000 |
| 2011/05/19 | 247 | 250 | 247 | 247 | ±0 | ±0% | 72,000 |
| 2011/05/18 | 248 | 250 | 247 | 247 | -2 | -0.8% | 119,000 |
| 2011/05/17 | 249 | 251 | 249 | 249 | ±0 | ±0% | 37,000 |
| 2011/05/16 | 250 | 252 | 247 | 249 | ±0 | ±0% | 139,000 |
| 2011/05/13 | 258 | 259 | 248 | 249 | -7 | -2.7% | 225,000 |
| 2011/05/12 | 254 | 260 | 254 | 256 | +1 | +0.4% | 96,000 |
| 2011/05/11 | 257 | 258 | 255 | 255 | -1 | -0.4% | 79,000 |
3451～
3500
件表示中 / 3769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 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74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 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52倍 | 0.76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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 | 284,400円 | +4.1% | +20.5% | 3.16% | 12.74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
