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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,911 | 1,911 | 1,904 | 1,904 | -6 | -0.3% | 3,900 |
| 2024/11/20 | 1,910 | 1,913 | 1,910 | 1,910 | -2 | -0.1% | 2,500 |
| 2024/11/19 | 1,912 | 1,914 | 1,910 | 1,912 | +1 | +0.1% | 1,600 |
| 2024/11/18 | 1,910 | 1,911 | 1,907 | 1,911 | +1 | +0.1% | 3,400 |
| 2024/11/15 | 1,906 | 1,910 | 1,902 | 1,910 | +8 | +0.4% | 4,600 |
| 2024/11/14 | 1,907 | 1,907 | 1,902 | 1,902 | -4 | -0.2% | 2,400 |
| 2024/11/13 | 1,905 | 1,906 | 1,902 | 1,906 | +1 | +0.1% | 1,700 |
| 2024/11/12 | 1,905 | 1,906 | 1,903 | 1,905 | +2 | +0.1% | 2,400 |
| 2024/11/11 | 1,905 | 1,905 | 1,901 | 1,903 | +1 | +0.1% | 2,700 |
| 2024/11/08 | 1,902 | 1,902 | 1,900 | 1,902 | +1 | +0.1% | 2,500 |
| 2024/11/07 | 1,898 | 1,902 | 1,898 | 1,901 | +4 | +0.2% | 2,500 |
| 2024/11/06 | 1,897 | 1,902 | 1,897 | 1,897 | ±0 | ±0% | 2,600 |
| 2024/11/05 | 1,900 | 1,900 | 1,896 | 1,897 | -5 | -0.3% | 2,900 |
| 2024/11/01 | 1,897 | 1,902 | 1,895 | 1,902 | ±0 | ±0% | 2,700 |
| 2024/10/31 | 1,892 | 1,902 | 1,891 | 1,902 | +12 | +0.6% | 4,800 |
| 2024/10/30 | 1,900 | 1,905 | 1,890 | 1,890 | -12 | -0.6% | 33,100 |
| 2024/10/29 | 1,901 | 1,906 | 1,901 | 1,902 | +1 | +0.1% | 2,800 |
| 2024/10/28 | 1,900 | 1,906 | 1,900 | 1,901 | -1 | -0.1% | 5,000 |
| 2024/10/25 | 1,911 | 1,915 | 1,902 | 1,902 | -10 | -0.5% | 5,900 |
| 2024/10/24 | 1,919 | 1,919 | 1,910 | 1,912 | -8 | -0.4% | 2,600 |
| 2024/10/23 | 1,912 | 1,920 | 1,910 | 1,920 | +9 | +0.5% | 8,600 |
| 2024/10/22 | 1,912 | 1,913 | 1,909 | 1,911 | -1 | -0.1% | 4,400 |
| 2024/10/21 | 1,913 | 1,913 | 1,908 | 1,912 | +9 | +0.5% | 6,000 |
| 2024/10/18 | 1,904 | 1,904 | 1,900 | 1,903 | -1 | -0.1% | 2,300 |
| 2024/10/17 | 1,901 | 1,904 | 1,900 | 1,904 | +2 | +0.1% | 2,400 |
| 2024/10/16 | 1,901 | 1,903 | 1,901 | 1,902 | +1 | +0.1% | 3,500 |
| 2024/10/15 | 1,906 | 1,906 | 1,901 | 1,901 | -4 | -0.2% | 5,000 |
| 2024/10/11 | 1,903 | 1,906 | 1,902 | 1,905 | +2 | +0.1% | 2,200 |
| 2024/10/10 | 1,904 | 1,906 | 1,902 | 1,903 | +2 | +0.1% | 2,600 |
| 2024/10/09 | 1,904 | 1,906 | 1,901 | 1,901 | -3 | -0.2% | 4,100 |
| 2024/10/08 | 1,907 | 1,907 | 1,904 | 1,904 | -2 | -0.1% | 2,600 |
| 2024/10/07 | 1,911 | 1,911 | 1,905 | 1,906 | -1 | -0.1% | 2,500 |
| 2024/10/04 | 1,913 | 1,913 | 1,905 | 1,907 | +2 | +0.1% | 2,500 |
| 2024/10/03 | 1,910 | 1,912 | 1,903 | 1,905 | -1 | -0.1% | 2,600 |
| 2024/10/02 | 1,910 | 1,910 | 1,902 | 1,906 | -3 | -0.2% | 4,600 |
| 2024/10/01 | 1,907 | 1,913 | 1,905 | 1,909 | +3 | +0.2% | 4,100 |
| 2024/09/30 | 1,901 | 1,910 | 1,901 | 1,906 | -4 | -0.2% | 6,100 |
| 2024/09/27 | 1,903 | 1,915 | 1,891 | 1,910 | -70 | -3.5% | 26,300 |
| 2024/09/26 | 1,970 | 1,980 | 1,970 | 1,980 | +8 | +0.4% | 18,600 |
| 2024/09/25 | 1,973 | 1,973 | 1,967 | 1,972 | -1 | -0.1% | 6,700 |
| 2024/09/24 | 1,970 | 1,973 | 1,968 | 1,973 | +3 | +0.2% | 8,300 |
| 2024/09/20 | 1,965 | 1,970 | 1,962 | 1,970 | +2 | +0.1% | 4,600 |
| 2024/09/19 | 1,961 | 1,969 | 1,957 | 1,968 | +4 | +0.2% | 10,000 |
| 2024/09/18 | 1,960 | 1,965 | 1,960 | 1,964 | ±0 | ±0% | 5,100 |
| 2024/09/17 | 1,962 | 1,968 | 1,961 | 1,964 | -5 | -0.3% | 3,600 |
| 2024/09/13 | 1,965 | 1,969 | 1,961 | 1,969 | +3 | +0.2% | 3,600 |
| 2024/09/12 | 1,968 | 1,972 | 1,965 | 1,966 | -1 | -0.1% | 3,100 |
| 2024/09/11 | 1,975 | 1,975 | 1,965 | 1,967 | -10 | -0.5% | 3,600 |
| 2024/09/10 | 1,972 | 1,977 | 1,965 | 1,977 | +7 | +0.4% | 5,600 |
| 2024/09/09 | 1,963 | 1,970 | 1,960 | 1,970 | +5 | +0.3% | 5,100 |
1～
50
件表示中 / 2426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 | 191,000円 | +9.4% | +13.2% | 3.14% | 13.36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 |
| ＡＦＣ－ＨＤ | 82,800円 | +3.0% | +14.5% | 3.86% | 8.82倍 | 0.84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 |
| シノブフース | 89,500円 | +2.1% | +3.8% | 2.79% | 6.40倍 | 0.71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 |
| コ モ | 299,900円 | -1.5% | +79.8% | 0.23% | 104.20倍 | 5.09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 |
| Ｊフロンティア | 214,800円 | -4.8% | - | 0.00% | - | 3.70倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
市場注目の銘柄
チャート関連のコラム
