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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 235 | 235 | 233 | 234 | ±0 | ±0% | 115,000 |
| 2010/11/12 | 231 | 235 | 231 | 234 | +1 | +0.4% | 188,000 |
| 2010/11/11 | 233 | 236 | 232 | 233 | +2 | +0.9% | 285,000 |
| 2010/11/10 | 231 | 232 | 230 | 231 | +2 | +0.9% | 147,000 |
| 2010/11/09 | 233 | 234 | 229 | 229 | -5 | -2.1% | 245,000 |
| 2010/11/08 | 235 | 236 | 225 | 234 | ±0 | ±0% | 160,000 |
| 2010/11/05 | 231 | 236 | 231 | 234 | +5 | +2.2% | 186,000 |
| 2010/11/04 | 228 | 231 | 228 | 229 | +3 | +1.3% | 133,000 |
| 2010/11/02 | 229 | 230 | 226 | 226 | -3 | -1.3% | 111,000 |
| 2010/11/01 | 230 | 231 | 229 | 229 | -1 | -0.4% | 95,000 |
| 2010/10/29 | 234 | 234 | 230 | 230 | -4 | -1.7% | 101,000 |
| 2010/10/28 | 238 | 238 | 234 | 234 | -4 | -1.7% | 144,000 |
| 2010/10/27 | 240 | 240 | 238 | 238 | -3 | -1.2% | 42,000 |
| 2010/10/26 | 238 | 242 | 236 | 241 | +4 | +1.7% | 162,000 |
| 2010/10/25 | 239 | 239 | 237 | 237 | ±0 | ±0% | 78,000 |
| 2010/10/22 | 237 | 240 | 237 | 237 | ±0 | ±0% | 138,000 |
| 2010/10/21 | 243 | 243 | 236 | 237 | -5 | -2.1% | 183,000 |
| 2010/10/20 | 243 | 243 | 241 | 242 | -2 | -0.8% | 206,000 |
| 2010/10/19 | 243 | 245 | 243 | 244 | ±0 | ±0% | 97,000 |
| 2010/10/18 | 241 | 245 | 240 | 244 | +2 | +0.8% | 117,000 |
| 2010/10/15 | 245 | 246 | 242 | 242 | -3 | -1.2% | 117,000 |
| 2010/10/14 | 246 | 247 | 244 | 245 | -1 | -0.4% | 184,000 |
| 2010/10/13 | 246 | 251 | 245 | 246 | ±0 | ±0% | 204,000 |
| 2010/10/12 | 256 | 256 | 245 | 246 | -8 | -3.1% | 233,000 |
| 2010/10/08 | 255 | 255 | 252 | 254 | ±0 | ±0% | 183,000 |
| 2010/10/07 | 254 | 256 | 251 | 254 | ±0 | ±0% | 236,000 |
| 2010/10/06 | 254 | 254 | 252 | 254 | +2 | +0.8% | 124,000 |
| 2010/10/05 | 251 | 253 | 250 | 252 | ±0 | ±0% | 135,000 |
| 2010/10/04 | 252 | 255 | 252 | 252 | ±0 | ±0% | 66,000 |
| 2010/10/01 | 256 | 257 | 251 | 252 | -8 | -3.1% | 404,000 |
| 2010/09/30 | 263 | 263 | 259 | 260 | -4 | -1.5% | 191,000 |
| 2010/09/29 | 263 | 265 | 263 | 264 | +1 | +0.4% | 137,000 |
| 2010/09/28 | 264 | 265 | 262 | 263 | -4 | -1.5% | 397,000 |
| 2010/09/27 | 266 | 269 | 266 | 267 | +1 | +0.4% | 1,064,000 |
| 2010/09/24 | 266 | 267 | 265 | 266 | +1 | +0.4% | 265,000 |
| 2010/09/22 | 264 | 270 | 264 | 265 | +1 | +0.4% | 245,000 |
| 2010/09/21 | 265 | 266 | 264 | 264 | -1 | -0.4% | 216,000 |
| 2010/09/17 | 265 | 266 | 264 | 265 | ±0 | ±0% | 177,000 |
| 2010/09/16 | 265 | 266 | 264 | 265 | +1 | +0.4% | 73,000 |
| 2010/09/15 | 264 | 266 | 262 | 264 | ±0 | ±0% | 127,000 |
| 2010/09/14 | 264 | 266 | 262 | 264 | +2 | +0.8% | 131,000 |
| 2010/09/13 | 263 | 264 | 259 | 262 | +2 | +0.8% | 221,000 |
| 2010/09/10 | 257 | 262 | 257 | 260 | +2 | +0.8% | 243,000 |
| 2010/09/09 | 260 | 260 | 258 | 258 | -2 | -0.8% | 102,000 |
| 2010/09/08 | 259 | 260 | 258 | 260 | +1 | +0.4% | 72,000 |
| 2010/09/07 | 259 | 259 | 258 | 259 | +1 | +0.4% | 75,000 |
| 2010/09/06 | 256 | 258 | 256 | 258 | +3 | +1.2% | 47,000 |
| 2010/09/03 | 257 | 258 | 255 | 255 | -2 | -0.8% | 79,000 |
| 2010/09/02 | 258 | 258 | 254 | 257 | +1 | +0.4% | 205,000 |
| 2010/09/01 | 257 | 259 | 255 | 256 | -1 | -0.4% | 193,000 |
3551～
3600
件表示中 / 3704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 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17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 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61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 |
| 養命酒 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| フジッコ | 158,100円 | +2.5% | +22.3% | 2.91% | 33.34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 |
| キーコーヒー | 200,000円 | +9.1% | +12.3% | 0.60% | 71.38倍 | 1.39倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
