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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 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 |
| 2010/08/31 | 264 | 264 | 257 | 257 | -9 | -3.4% | 261,000 |
| 2010/08/30 | 265 | 268 | 265 | 266 | +3 | +1.1% | 113,000 |
| 2010/08/27 | 264 | 266 | 263 | 263 | -1 | -0.4% | 105,000 |
| 2010/08/26 | 264 | 267 | 260 | 264 | ±0 | ±0% | 203,000 |
| 2010/08/25 | 266 | 267 | 263 | 264 | -2 | -0.8% | 162,000 |
| 2010/08/24 | 265 | 268 | 264 | 266 | -2 | -0.7% | 90,000 |
| 2010/08/23 | 264 | 269 | 264 | 268 | +2 | +0.8% | 149,000 |
| 2010/08/20 | 270 | 271 | 265 | 266 | -6 | -2.2% | 327,000 |
| 2010/08/19 | 270 | 273 | 270 | 272 | ±0 | ±0% | 128,000 |
| 2010/08/18 | 272 | 274 | 270 | 272 | ±0 | ±0% | 157,000 |
| 2010/08/17 | 269 | 276 | 268 | 272 | +3 | +1.1% | 477,000 |
| 2010/08/16 | 267 | 270 | 265 | 269 | +2 | +0.7% | 183,000 |
| 2010/08/13 | 263 | 267 | 263 | 267 | +2 | +0.8% | 254,000 |
| 2010/08/12 | 258 | 265 | 258 | 265 | +6 | +2.3% | 296,000 |
| 2010/08/11 | 260 | 261 | 258 | 259 | -2 | -0.8% | 160,000 |
| 2010/08/10 | 261 | 263 | 259 | 261 | +2 | +0.8% | 242,000 |
| 2010/08/09 | 260 | 263 | 258 | 259 | -3 | -1.1% | 214,000 |
| 2010/08/06 | 257 | 263 | 257 | 262 | +6 | +2.3% | 299,000 |
| 2010/08/05 | 257 | 259 | 254 | 256 | -1 | -0.4% | 241,000 |
| 2010/08/04 | 259 | 260 | 256 | 257 | -3 | -1.2% | 121,000 |
| 2010/08/03 | 260 | 261 | 259 | 260 | +1 | +0.4% | 173,000 |
| 2010/08/02 | 258 | 260 | 257 | 259 | +4 | +1.6% | 198,000 |
| 2010/07/30 | 258 | 259 | 253 | 255 | -3 | -1.2% | 273,000 |
| 2010/07/29 | 258 | 259 | 257 | 258 | -1 | -0.4% | 153,000 |
| 2010/07/28 | 258 | 260 | 258 | 259 | +1 | +0.4% | 73,000 |
| 2010/07/27 | 260 | 260 | 256 | 258 | -1 | -0.4% | 74,000 |
| 2010/07/26 | 261 | 262 | 259 | 259 | ±0 | ±0% | 87,000 |
| 2010/07/23 | 257 | 260 | 256 | 259 | +5 | +2% | 241,000 |
| 2010/07/22 | 252 | 255 | 252 | 254 | -2 | -0.8% | 104,000 |
| 2010/07/21 | 258 | 259 | 255 | 256 | -2 | -0.8% | 97,000 |
| 2010/07/20 | 253 | 258 | 252 | 258 | +6 | +2.4% | 200,000 |
| 2010/07/16 | 252 | 254 | 250 | 252 | ±0 | ±0% | 160,000 |
| 2010/07/15 | 254 | 255 | 252 | 252 | -4 | -1.6% | 114,000 |
| 2010/07/14 | 254 | 257 | 253 | 256 | +4 | +1.6% | 107,000 |
| 2010/07/13 | 256 | 256 | 252 | 252 | -4 | -1.6% | 123,000 |
3651～
3700
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
