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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,922 | 1,925 | 1,921 | 1,921 | ±0 | ±0% | 1,000 |
| 2025/05/20 | 1,923 | 1,926 | 1,921 | 1,921 | -2 | -0.1% | 2,100 |
| 2025/05/19 | 1,922 | 1,928 | 1,921 | 1,923 | +1 | +0.1% | 3,300 |
| 2025/05/16 | 1,924 | 1,925 | 1,921 | 1,922 | +2 | +0.1% | 1,900 |
| 2025/05/15 | 1,917 | 1,920 | 1,915 | 1,920 | +3 | +0.2% | 2,200 |
| 2025/05/14 | 1,913 | 1,918 | 1,913 | 1,917 | +7 | +0.4% | 1,700 |
| 2025/05/13 | 1,913 | 1,916 | 1,910 | 1,910 | -2 | -0.1% | 3,300 |
| 2025/05/12 | 1,916 | 1,917 | 1,908 | 1,912 | +1 | +0.1% | 2,800 |
| 2025/05/09 | 1,907 | 1,920 | 1,905 | 1,911 | +1 | +0.1% | 4,900 |
| 2025/05/08 | 1,909 | 1,912 | 1,907 | 1,910 | +1 | +0.1% | 1,300 |
| 2025/05/07 | 1,907 | 1,909 | 1,906 | 1,909 | +3 | +0.2% | 1,500 |
| 2025/05/02 | 1,907 | 1,907 | 1,900 | 1,906 | -1 | -0.1% | 5,200 |
| 2025/05/01 | 1,902 | 1,912 | 1,902 | 1,907 | +5 | +0.3% | 2,700 |
| 2025/04/30 | 1,919 | 1,993 | 1,901 | 1,902 | -17 | -0.9% | 41,100 |
| 2025/04/28 | 1,913 | 1,920 | 1,912 | 1,919 | ±0 | ±0% | 2,700 |
| 2025/04/25 | 1,916 | 1,919 | 1,915 | 1,919 | +3 | +0.2% | 2,100 |
| 2025/04/24 | 1,918 | 1,919 | 1,915 | 1,916 | +1 | +0.1% | 900 |
| 2025/04/23 | 1,918 | 1,918 | 1,915 | 1,915 | -3 | -0.2% | 1,500 |
| 2025/04/22 | 1,919 | 1,919 | 1,913 | 1,918 | ±0 | ±0% | 1,300 |
| 2025/04/21 | 1,919 | 1,920 | 1,913 | 1,918 | +3 | +0.2% | 2,700 |
| 2025/04/18 | 1,915 | 1,915 | 1,911 | 1,915 | +3 | +0.2% | 1,600 |
| 2025/04/17 | 1,911 | 1,915 | 1,910 | 1,912 | -2 | -0.1% | 1,600 |
| 2025/04/16 | 1,910 | 1,915 | 1,909 | 1,914 | +1 | +0.1% | 1,700 |
| 2025/04/15 | 1,911 | 1,915 | 1,911 | 1,913 | +2 | +0.1% | 1,200 |
| 2025/04/14 | 1,903 | 1,911 | 1,903 | 1,911 | +9 | +0.5% | 2,600 |
| 2025/04/11 | 1,903 | 1,904 | 1,902 | 1,902 | -3 | -0.2% | 1,700 |
| 2025/04/10 | 1,905 | 1,905 | 1,901 | 1,905 | ±0 | ±0% | 4,700 |
| 2025/04/09 | 1,900 | 1,905 | 1,898 | 1,905 | +5 | +0.3% | 4,000 |
| 2025/04/08 | 1,895 | 1,905 | 1,895 | 1,900 | +7 | +0.4% | 3,700 |
| 2025/04/07 | 1,900 | 1,900 | 1,893 | 1,893 | -9 | -0.5% | 10,700 |
| 2025/04/04 | 1,901 | 1,902 | 1,900 | 1,902 | -1 | -0.1% | 6,300 |
| 2025/04/03 | 1,905 | 1,905 | 1,902 | 1,903 | -5 | -0.3% | 3,300 |
| 2025/04/02 | 1,917 | 1,917 | 1,908 | 1,908 | -10 | -0.5% | 1,400 |
| 2025/04/01 | 1,910 | 1,918 | 1,904 | 1,918 | +9 | +0.5% | 3,200 |
| 2025/03/31 | 1,906 | 1,910 | 1,900 | 1,909 | +3 | +0.2% | 5,400 |
| 2025/03/28 | 1,898 | 1,910 | 1,897 | 1,906 | -29 | -1.5% | 11,100 |
| 2025/03/27 | 1,932 | 1,938 | 1,928 | 1,935 | +1 | +0.1% | 4,400 |
| 2025/03/26 | 1,930 | 1,939 | 1,930 | 1,934 | +4 | +0.2% | 1,800 |
| 2025/03/25 | 1,937 | 1,938 | 1,927 | 1,930 | +2 | +0.1% | 2,400 |
| 2025/03/24 | 1,932 | 1,935 | 1,926 | 1,928 | -6 | -0.3% | 2,900 |
| 2025/03/21 | 1,930 | 1,934 | 1,929 | 1,934 | -1 | -0.1% | 2,100 |
| 2025/03/19 | 1,935 | 1,935 | 1,927 | 1,935 | +6 | +0.3% | 2,100 |
| 2025/03/18 | 1,929 | 1,930 | 1,921 | 1,929 | +8 | +0.4% | 2,100 |
| 2025/03/17 | 1,923 | 1,930 | 1,920 | 1,921 | -2 | -0.1% | 2,400 |
| 2025/03/14 | 1,938 | 1,939 | 1,920 | 1,923 | -6 | -0.3% | 3,200 |
| 2025/03/13 | 1,938 | 1,939 | 1,928 | 1,929 | -3 | -0.2% | 2,800 |
| 2025/03/12 | 1,929 | 1,937 | 1,926 | 1,932 | +6 | +0.3% | 1,400 |
| 2025/03/11 | 1,930 | 1,930 | 1,925 | 1,926 | -5 | -0.3% | 1,700 |
| 2025/03/10 | 1,930 | 1,940 | 1,930 | 1,931 | +1 | +0.1% | 2,700 |
| 2025/03/07 | 1,920 | 1,930 | 1,918 | 1,930 | +3 | +0.2% | 2,100 |
1～
50
件表示中 / 2544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 | 191,500円 | +2.6% | +18.5% | 3.13% | 16.79倍 | 1.29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 |
| ピックルスＨＤ | 91,000円 | -1.3% | +13.9% | 2.97% | 11.43倍 | 0.62倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 塩水糖 | 33,300円 | -1.9% | -24.6% | 4.50% | 5.71倍 | 0.55倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 東洋糖 | 207,300円 | - | - | - | - | 1.04倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| 和弘食 | 387,500円 | +5.3% | -8.4% | 2.22% | 9.01倍 | 1.13倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
市場注目の銘柄
チャート関連のコラム
