大冷の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,909 | 1,909 | 1,903 | 1,908 | ±0 | ±0% | 2,800 |
| 2024/05/08 | 1,908 | 1,909 | 1,904 | 1,908 | ±0 | ±0% | 4,400 |
| 2024/05/07 | 1,909 | 1,909 | 1,905 | 1,908 | +2 | +0.1% | 4,200 |
| 2024/05/02 | 1,905 | 1,908 | 1,904 | 1,906 | +2 | +0.1% | 3,400 |
| 2024/05/01 | 1,907 | 1,907 | 1,901 | 1,904 | -1 | -0.1% | 3,400 |
| 2024/04/30 | 1,900 | 1,907 | 1,899 | 1,905 | +7 | +0.4% | 3,800 |
| 2024/04/26 | 1,902 | 1,908 | 1,898 | 1,898 | -8 | -0.4% | 16,500 |
| 2024/04/25 | 1,905 | 1,909 | 1,905 | 1,906 | +3 | +0.2% | 2,200 |
| 2024/04/24 | 1,907 | 1,911 | 1,900 | 1,903 | -4 | -0.2% | 6,800 |
| 2024/04/23 | 1,910 | 1,913 | 1,907 | 1,907 | +4 | +0.2% | 2,000 |
| 2024/04/22 | 1,910 | 1,914 | 1,900 | 1,903 | -3 | -0.2% | 11,300 |
| 2024/04/19 | 1,911 | 1,911 | 1,903 | 1,906 | -5 | -0.3% | 3,400 |
| 2024/04/18 | 1,905 | 1,911 | 1,905 | 1,911 | +8 | +0.4% | 2,200 |
| 2024/04/17 | 1,905 | 1,910 | 1,902 | 1,903 | ±0 | ±0% | 4,600 |
| 2024/04/16 | 1,909 | 1,909 | 1,903 | 1,903 | +1 | +0.1% | 3,000 |
| 2024/04/15 | 1,908 | 1,909 | 1,902 | 1,902 | -8 | -0.4% | 4,500 |
| 2024/04/12 | 1,910 | 1,910 | 1,906 | 1,910 | -2 | -0.1% | 4,200 |
| 2024/04/11 | 1,912 | 1,912 | 1,905 | 1,912 | ±0 | ±0% | 5,000 |
| 2024/04/10 | 1,918 | 1,919 | 1,911 | 1,912 | -6 | -0.3% | 3,300 |
| 2024/04/09 | 1,916 | 1,919 | 1,910 | 1,918 | +2 | +0.1% | 2,900 |
| 2024/04/08 | 1,923 | 1,923 | 1,908 | 1,916 | -6 | -0.3% | 9,400 |
| 2024/04/05 | 1,923 | 1,923 | 1,912 | 1,922 | -1 | -0.1% | 1,500 |
| 2024/04/04 | 1,910 | 1,923 | 1,910 | 1,923 | +11 | +0.6% | 2,500 |
| 2024/04/03 | 1,913 | 1,918 | 1,911 | 1,912 | -3 | -0.2% | 1,300 |
| 2024/04/02 | 1,916 | 1,922 | 1,909 | 1,915 | -1 | -0.1% | 1,800 |
| 2024/04/01 | 1,937 | 1,940 | 1,903 | 1,916 | -15 | -0.8% | 7,800 |
| 2024/03/29 | 1,930 | 1,931 | 1,922 | 1,931 | +4 | +0.2% | 2,900 |
| 2024/03/28 | 1,920 | 1,932 | 1,920 | 1,927 | -30 | -1.5% | 5,400 |
| 2024/03/27 | 1,945 | 1,957 | 1,940 | 1,957 | +12 | +0.6% | 6,700 |
| 2024/03/26 | 1,945 | 1,951 | 1,940 | 1,945 | -1 | -0.1% | 4,100 |
| 2024/03/25 | 1,950 | 1,951 | 1,944 | 1,946 | -4 | -0.2% | 5,200 |
| 2024/03/22 | 1,949 | 1,950 | 1,920 | 1,950 | +1 | +0.1% | 5,200 |
| 2024/03/21 | 1,942 | 1,949 | 1,940 | 1,949 | +9 | +0.5% | 3,700 |
| 2024/03/19 | 1,925 | 1,940 | 1,922 | 1,940 | +10 | +0.5% | 3,100 |
| 2024/03/18 | 1,918 | 1,930 | 1,916 | 1,930 | +13 | +0.7% | 5,500 |
| 2024/03/15 | 1,914 | 1,918 | 1,912 | 1,917 | +3 | +0.2% | 2,100 |
| 2024/03/14 | 1,900 | 1,914 | 1,900 | 1,914 | +3 | +0.2% | 6,600 |
| 2024/03/13 | 1,917 | 1,918 | 1,908 | 1,911 | -3 | -0.2% | 4,100 |
| 2024/03/12 | 1,916 | 1,919 | 1,905 | 1,914 | -1 | -0.1% | 5,100 |
| 2024/03/11 | 1,919 | 1,920 | 1,915 | 1,915 | -4 | -0.2% | 5,700 |
| 2024/03/08 | 1,921 | 1,931 | 1,900 | 1,919 | -3 | -0.2% | 16,900 |
| 2024/03/07 | 1,933 | 1,935 | 1,915 | 1,922 | -8 | -0.4% | 5,400 |
| 2024/03/06 | 1,930 | 1,934 | 1,924 | 1,930 | ±0 | ±0% | 3,000 |
| 2024/03/05 | 1,928 | 1,930 | 1,915 | 1,930 | +1 | +0.1% | 7,100 |
| 2024/03/04 | 1,929 | 1,932 | 1,929 | 1,929 | ±0 | ±0% | 2,800 |
| 2024/03/01 | 1,930 | 1,935 | 1,929 | 1,929 | -1 | -0.1% | 3,400 |
| 2024/02/29 | 1,932 | 1,934 | 1,929 | 1,930 | -2 | -0.1% | 1,900 |
| 2024/02/28 | 1,930 | 1,934 | 1,929 | 1,932 | +1 | +0.1% | 4,400 |
| 2024/02/27 | 1,935 | 1,937 | 1,931 | 1,931 | ±0 | ±0% | 2,100 |
| 2024/02/26 | 1,938 | 1,939 | 1,931 | 1,931 | -6 | -0.3% | 4,400 |
1～
50
件表示中 / 2292件
類似銘柄と比較する
現在ご覧いただいている「大 冷」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 |
|---|---|---|---|---|---|---|---|---|
| 大 冷 | 190,800円 | +3.2% | -21.9% | 3.14% | 13.90倍 | 1.21倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| イフジ産業 | 141,200円 | -16.0% | +9.2% | 3.47% | 8.53倍 | 1.20倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 東洋糖 | 210,600円 | +12.4% | +219.4% | 5.46% | 8.57倍 | 1.06倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| 和弘食 | 375,000円 | +12.7% | +43.9% | 1.73% | 8.72倍 | 1.44倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| コ モ | 292,900円 | +3.8% | +78.0% | 0.24% | 242.27倍 | 5.35倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
市場注目の銘柄
チャート関連のコラム
