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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,895 | 1,896 | 1,892 | 1,892 | -3 | -0.2% | 3,800 |
| 2022/08/22 | 1,900 | 1,900 | 1,891 | 1,895 | -5 | -0.3% | 5,300 |
| 2022/08/19 | 1,895 | 1,900 | 1,894 | 1,900 | +5 | +0.3% | 3,300 |
| 2022/08/18 | 1,893 | 1,899 | 1,893 | 1,895 | -2 | -0.1% | 3,300 |
| 2022/08/17 | 1,893 | 1,897 | 1,893 | 1,897 | +1 | +0.1% | 3,700 |
| 2022/08/16 | 1,904 | 1,904 | 1,893 | 1,896 | -8 | -0.4% | 4,200 |
| 2022/08/15 | 1,900 | 1,904 | 1,891 | 1,904 | +4 | +0.2% | 7,100 |
| 2022/08/12 | 1,902 | 1,908 | 1,900 | 1,900 | -9 | -0.5% | 11,800 |
| 2022/08/10 | 1,904 | 1,909 | 1,902 | 1,909 | ±0 | ±0% | 2,400 |
| 2022/08/09 | 1,907 | 1,909 | 1,901 | 1,909 | +2 | +0.1% | 1,800 |
| 2022/08/08 | 1,900 | 1,908 | 1,899 | 1,907 | +13 | +0.7% | 3,100 |
| 2022/08/05 | 1,898 | 1,898 | 1,892 | 1,894 | -7 | -0.4% | 19,700 |
| 2022/08/04 | 1,906 | 1,907 | 1,901 | 1,901 | +2 | +0.1% | 1,900 |
| 2022/08/03 | 1,913 | 1,913 | 1,899 | 1,899 | -16 | -0.8% | 5,500 |
| 2022/08/02 | 1,919 | 1,919 | 1,915 | 1,915 | -3 | -0.2% | 2,000 |
| 2022/08/01 | 1,912 | 1,918 | 1,910 | 1,918 | +11 | +0.6% | 5,800 |
| 2022/07/29 | 1,908 | 1,910 | 1,899 | 1,907 | +4 | +0.2% | 19,900 |
| 2022/07/28 | 1,896 | 1,909 | 1,893 | 1,903 | +14 | +0.7% | 3,900 |
| 2022/07/27 | 1,909 | 1,913 | 1,880 | 1,889 | -20 | -1% | 12,400 |
| 2022/07/26 | 1,904 | 1,910 | 1,904 | 1,909 | +5 | +0.3% | 2,900 |
| 2022/07/25 | 1,903 | 1,908 | 1,903 | 1,904 | -9 | -0.5% | 4,900 |
| 2022/07/22 | 1,912 | 1,913 | 1,906 | 1,913 | +3 | +0.2% | 6,800 |
| 2022/07/21 | 1,912 | 1,912 | 1,906 | 1,910 | -2 | -0.1% | 3,000 |
| 2022/07/20 | 1,910 | 1,912 | 1,907 | 1,912 | +6 | +0.3% | 4,100 |
| 2022/07/19 | 1,903 | 1,910 | 1,903 | 1,906 | +3 | +0.2% | 3,800 |
| 2022/07/15 | 1,908 | 1,909 | 1,901 | 1,903 | -5 | -0.3% | 4,200 |
| 2022/07/14 | 1,908 | 1,912 | 1,908 | 1,908 | ±0 | ±0% | 2,200 |
| 2022/07/13 | 1,911 | 1,912 | 1,906 | 1,908 | -2 | -0.1% | 1,400 |
| 2022/07/12 | 1,910 | 1,914 | 1,910 | 1,910 | -4 | -0.2% | 3,300 |
| 2022/07/11 | 1,912 | 1,914 | 1,908 | 1,914 | +6 | +0.3% | 4,000 |
| 2022/07/08 | 1,910 | 1,912 | 1,908 | 1,908 | -2 | -0.1% | 5,200 |
| 2022/07/07 | 1,908 | 1,911 | 1,907 | 1,910 | ±0 | ±0% | 1,400 |
| 2022/07/06 | 1,910 | 1,910 | 1,903 | 1,910 | +2 | +0.1% | 2,900 |
| 2022/07/05 | 1,910 | 1,910 | 1,908 | 1,908 | -2 | -0.1% | 2,900 |
| 2022/07/04 | 1,897 | 1,910 | 1,897 | 1,910 | +20 | +1.1% | 3,800 |
| 2022/07/01 | 1,887 | 1,904 | 1,887 | 1,890 | +4 | +0.2% | 2,700 |
| 2022/06/30 | 1,907 | 1,907 | 1,886 | 1,886 | -22 | -1.2% | 3,900 |
| 2022/06/29 | 1,880 | 1,908 | 1,878 | 1,908 | +23 | +1.2% | 8,400 |
| 2022/06/28 | 1,880 | 1,885 | 1,874 | 1,885 | +5 | +0.3% | 3,900 |
| 2022/06/27 | 1,909 | 1,909 | 1,880 | 1,880 | -1 | -0.1% | 5,800 |
| 2022/06/24 | 1,887 | 1,888 | 1,881 | 1,881 | -4 | -0.2% | 5,200 |
| 2022/06/23 | 1,895 | 1,896 | 1,885 | 1,885 | -10 | -0.5% | 2,900 |
| 2022/06/22 | 1,900 | 1,902 | 1,895 | 1,895 | -8 | -0.4% | 1,800 |
| 2022/06/21 | 1,895 | 1,903 | 1,893 | 1,903 | +9 | +0.5% | 2,900 |
| 2022/06/20 | 1,895 | 1,903 | 1,894 | 1,894 | +1 | +0.1% | 2,300 |
| 2022/06/17 | 1,893 | 1,905 | 1,893 | 1,893 | -4 | -0.2% | 2,000 |
| 2022/06/16 | 1,896 | 1,909 | 1,896 | 1,897 | +1 | +0.1% | 1,100 |
| 2022/06/15 | 1,910 | 1,910 | 1,896 | 1,896 | -5 | -0.3% | 2,900 |
| 2022/06/14 | 1,905 | 1,911 | 1,901 | 1,901 | -4 | -0.2% | 2,400 |
| 2022/06/13 | 1,905 | 1,910 | 1,905 | 1,905 | +5 | +0.3% | 1,000 |
651～
700
件表示中 / 2524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 | -5.5% | -15.8% | 3.13% | 18.05倍 | 1.18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 | 90,400円 | -1.3% | +13.9% | 2.99% | 11.36倍 | 0.61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 | 89,000円 | +5.2% | -1.7% | 3.03% | 10.70倍 | 0.68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 | 207,700円 | +3.4% | -34.0% | 1.69% | 12.58倍 | 1.00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 |
| コ モ | 309,500円 | -1.5% | +79.8% | 0.23% | 107.54倍 | 5.26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
