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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,992 | 1,994 | 1,991 | 1,991 | -1 | -0.1% | 2,100 |
| 2025/08/21 | 1,990 | 1,992 | 1,990 | 1,992 | +2 | +0.1% | 1,700 |
| 2025/08/20 | 1,990 | 1,990 | 1,985 | 1,990 | +1 | +0.1% | 4,300 |
| 2025/08/19 | 1,987 | 1,989 | 1,985 | 1,989 | ±0 | ±0% | 2,600 |
| 2025/08/18 | 1,989 | 1,989 | 1,983 | 1,989 | +3 | +0.2% | 2,600 |
| 2025/08/15 | 1,985 | 1,987 | 1,978 | 1,986 | ±0 | ±0% | 2,700 |
| 2025/08/14 | 1,971 | 1,986 | 1,970 | 1,986 | +13 | +0.7% | 2,500 |
| 2025/08/13 | 1,983 | 1,986 | 1,973 | 1,973 | -10 | -0.5% | 4,800 |
| 2025/08/12 | 1,997 | 1,997 | 1,980 | 1,983 | -14 | -0.7% | 5,300 |
| 2025/08/08 | 1,997 | 1,999 | 1,996 | 1,997 | ±0 | ±0% | 1,500 |
| 2025/08/07 | 1,999 | 2,000 | 1,997 | 1,997 | ±0 | ±0% | 2,900 |
| 2025/08/06 | 1,995 | 1,997 | 1,989 | 1,997 | +2 | +0.1% | 3,300 |
| 2025/08/05 | 1,990 | 1,995 | 1,990 | 1,995 | +5 | +0.3% | 3,100 |
| 2025/08/04 | 1,973 | 1,990 | 1,973 | 1,990 | +17 | +0.9% | 6,600 |
| 2025/08/01 | 1,968 | 1,980 | 1,968 | 1,973 | +6 | +0.3% | 4,000 |
| 2025/07/31 | 1,975 | 1,980 | 1,967 | 1,967 | -8 | -0.4% | 7,000 |
| 2025/07/30 | 1,972 | 1,975 | 1,972 | 1,975 | +3 | +0.2% | 1,900 |
| 2025/07/29 | 1,970 | 1,972 | 1,968 | 1,972 | +2 | +0.1% | 2,800 |
| 2025/07/28 | 1,969 | 1,970 | 1,966 | 1,970 | +1 | +0.1% | 1,800 |
| 2025/07/25 | 1,965 | 1,969 | 1,964 | 1,969 | +4 | +0.2% | 2,400 |
| 2025/07/24 | 1,969 | 1,970 | 1,965 | 1,965 | -3 | -0.2% | 1,700 |
| 2025/07/23 | 1,969 | 1,970 | 1,963 | 1,968 | +3 | +0.2% | 1,500 |
| 2025/07/22 | 1,967 | 1,968 | 1,965 | 1,965 | -2 | -0.1% | 2,000 |
| 2025/07/18 | 1,969 | 1,969 | 1,965 | 1,967 | +1 | +0.1% | 2,000 |
| 2025/07/17 | 1,969 | 1,969 | 1,966 | 1,966 | -3 | -0.2% | 1,200 |
| 2025/07/16 | 1,968 | 1,969 | 1,966 | 1,969 | +2 | +0.1% | 1,400 |
| 2025/07/15 | 1,967 | 1,968 | 1,966 | 1,967 | ±0 | ±0% | 1,100 |
| 2025/07/14 | 1,962 | 1,967 | 1,962 | 1,967 | +5 | +0.3% | 2,000 |
| 2025/07/11 | 1,964 | 1,967 | 1,960 | 1,962 | -2 | -0.1% | 2,300 |
| 2025/07/10 | 1,967 | 1,967 | 1,960 | 1,964 | -3 | -0.2% | 2,200 |
| 2025/07/09 | 1,964 | 1,967 | 1,964 | 1,967 | +10 | +0.5% | 2,900 |
| 2025/07/08 | 1,960 | 1,963 | 1,957 | 1,957 | -3 | -0.2% | 1,200 |
| 2025/07/07 | 1,966 | 1,966 | 1,956 | 1,960 | -6 | -0.3% | 1,500 |
| 2025/07/04 | 1,956 | 1,966 | 1,956 | 1,966 | +13 | +0.7% | 3,500 |
| 2025/07/03 | 1,951 | 1,954 | 1,951 | 1,953 | +3 | +0.2% | 1,300 |
| 2025/07/02 | 1,950 | 1,955 | 1,949 | 1,950 | +1 | +0.1% | 2,800 |
| 2025/07/01 | 1,948 | 1,949 | 1,945 | 1,949 | +4 | +0.2% | 1,600 |
| 2025/06/30 | 1,947 | 1,947 | 1,941 | 1,945 | -2 | -0.1% | 2,100 |
| 2025/06/27 | 1,952 | 1,953 | 1,945 | 1,947 | ±0 | ±0% | 1,600 |
| 2025/06/26 | 1,955 | 1,955 | 1,942 | 1,947 | -3 | -0.2% | 1,800 |
| 2025/06/25 | 1,955 | 1,955 | 1,947 | 1,950 | +5 | +0.3% | 3,700 |
| 2025/06/24 | 1,945 | 1,945 | 1,943 | 1,945 | +3 | +0.2% | 2,200 |
| 2025/06/23 | 1,940 | 1,942 | 1,939 | 1,942 | +3 | +0.2% | 1,700 |
| 2025/06/20 | 1,938 | 1,940 | 1,938 | 1,939 | +1 | +0.1% | 1,300 |
| 2025/06/19 | 1,936 | 1,940 | 1,936 | 1,938 | +2 | +0.1% | 1,500 |
| 2025/06/18 | 1,940 | 1,944 | 1,935 | 1,936 | -2 | -0.1% | 2,600 |
| 2025/06/17 | 1,940 | 1,970 | 1,930 | 1,938 | -2 | -0.1% | 9,100 |
| 2025/06/16 | 1,939 | 1,940 | 1,939 | 1,940 | +2 | +0.1% | 1,700 |
| 2025/06/13 | 1,936 | 1,938 | 1,936 | 1,938 | +2 | +0.1% | 1,300 |
| 2025/06/12 | 1,935 | 1,937 | 1,932 | 1,936 | +1 | +0.1% | 4,800 |
1～
50
件表示中 / 2609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 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33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 |
| ＡＦＣ－ＨＤ | 89,200円 | +3.0% | +14.5% | 3.81% | 9.50倍 | 0.86倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| ピエトロ | 174,400円 | +5.9% | +25.0% | 1.38% | 201.39倍 | 1.90倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| コ モ | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57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 |
| あじかん | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76倍 | 0.54倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
市場注目の銘柄
チャート関連のコラム
