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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,921 | 1,927 | 1,917 | 1,927 | +8 | +0.4% | 1,800 |
| 2025/03/05 | 1,920 | 1,927 | 1,919 | 1,919 | -1 | -0.1% | 1,800 |
| 2025/03/04 | 1,917 | 1,922 | 1,915 | 1,920 | +6 | +0.3% | 2,000 |
| 2025/03/03 | 1,914 | 1,915 | 1,910 | 1,914 | +5 | +0.3% | 1,800 |
| 2025/02/28 | 1,911 | 1,915 | 1,907 | 1,909 | +2 | +0.1% | 2,000 |
| 2025/02/27 | 1,906 | 1,910 | 1,906 | 1,907 | +1 | +0.1% | 1,500 |
| 2025/02/26 | 1,910 | 1,910 | 1,906 | 1,906 | -2 | -0.1% | 2,500 |
| 2025/02/25 | 1,915 | 1,915 | 1,908 | 1,908 | +1 | +0.1% | 3,300 |
| 2025/02/21 | 1,913 | 1,914 | 1,907 | 1,907 | -4 | -0.2% | 2,500 |
| 2025/02/20 | 1,911 | 1,911 | 1,908 | 1,911 | ±0 | ±0% | 1,800 |
| 2025/02/19 | 1,911 | 1,912 | 1,906 | 1,911 | +2 | +0.1% | 1,700 |
| 2025/02/18 | 1,911 | 1,911 | 1,906 | 1,909 | -1 | -0.1% | 1,500 |
| 2025/02/17 | 1,909 | 1,911 | 1,906 | 1,910 | ±0 | ±0% | 2,200 |
| 2025/02/14 | 1,908 | 1,915 | 1,906 | 1,910 | +2 | +0.1% | 3,100 |
| 2025/02/13 | 1,910 | 1,913 | 1,907 | 1,908 | +2 | +0.1% | 1,400 |
| 2025/02/12 | 1,907 | 1,912 | 1,906 | 1,906 | -7 | -0.4% | 2,700 |
| 2025/02/10 | 1,907 | 1,914 | 1,907 | 1,913 | +6 | +0.3% | 2,900 |
| 2025/02/07 | 1,905 | 1,907 | 1,902 | 1,907 | +1 | +0.1% | 1,500 |
| 2025/02/06 | 1,901 | 1,907 | 1,901 | 1,906 | +4 | +0.2% | 2,900 |
| 2025/02/05 | 1,901 | 1,905 | 1,901 | 1,902 | ±0 | ±0% | 1,600 |
| 2025/02/04 | 1,904 | 1,904 | 1,901 | 1,902 | -3 | -0.2% | 2,500 |
| 2025/02/03 | 1,900 | 1,905 | 1,900 | 1,905 | +5 | +0.3% | 5,000 |
| 2025/01/31 | 1,901 | 1,905 | 1,896 | 1,900 | +5 | +0.3% | 8,300 |
| 2025/01/30 | 1,900 | 1,903 | 1,895 | 1,895 | -6 | -0.3% | 35,600 |
| 2025/01/29 | 1,901 | 1,904 | 1,901 | 1,901 | ±0 | ±0% | 6,000 |
| 2025/01/28 | 1,901 | 1,904 | 1,901 | 1,901 | -2 | -0.1% | 3,100 |
| 2025/01/27 | 1,903 | 1,903 | 1,901 | 1,903 | +3 | +0.2% | 2,500 |
| 2025/01/24 | 1,900 | 1,904 | 1,900 | 1,900 | ±0 | ±0% | 2,800 |
| 2025/01/23 | 1,900 | 1,904 | 1,899 | 1,900 | ±0 | ±0% | 2,800 |
| 2025/01/22 | 1,900 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 4,200 |
1～
50
件表示中 / 2514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 | 190,200円 | -5.5% | -15.8% | 3.15% | 17.93倍 | 1.17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 |
| ウェルディッシ | 57,200円 | -0.7% | - | 0.35% | 29.39倍 | 27.34倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| ピックルスＨＤ | 91,000円 | +1.1% | +0.5% | 2.86% | 9.43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 |
| シノブフース | 86,800円 | +2.1% | +3.8% | 2.88% | 6.05倍 | 0.66倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 東洋糖 | 206,800円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
