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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 1,900 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 4,200 |
| 2025/01/21 | 1,902 | 1,903 | 1,898 | 1,900 | -1 | -0.1% | 3,000 |
| 2025/01/20 | 1,900 | 1,901 | 1,899 | 1,901 | +3 | +0.2% | 3,200 |
| 2025/01/17 | 1,902 | 1,904 | 1,898 | 1,898 | -2 | -0.1% | 11,200 |
| 2025/01/16 | 1,902 | 1,902 | 1,900 | 1,900 | -2 | -0.1% | 3,900 |
| 2025/01/15 | 1,903 | 1,906 | 1,901 | 1,902 | ±0 | ±0% | 3,700 |
| 2025/01/14 | 1,906 | 1,906 | 1,902 | 1,902 | +1 | +0.1% | 4,000 |
| 2025/01/10 | 1,901 | 1,905 | 1,901 | 1,901 | ±0 | ±0% | 3,300 |
| 2025/01/09 | 1,906 | 1,907 | 1,901 | 1,901 | -5 | -0.3% | 3,700 |
| 2025/01/08 | 1,910 | 1,910 | 1,905 | 1,906 | -4 | -0.2% | 3,400 |
| 2025/01/07 | 1,908 | 1,910 | 1,905 | 1,910 | +1 | +0.1% | 2,900 |
| 2025/01/06 | 1,905 | 1,910 | 1,905 | 1,909 | +6 | +0.3% | 4,400 |
| 2024/12/30 | 1,901 | 1,905 | 1,900 | 1,903 | -2 | -0.1% | 2,500 |
| 2024/12/27 | 1,902 | 1,905 | 1,901 | 1,905 | +6 | +0.3% | 2,100 |
| 2024/12/26 | 1,900 | 1,901 | 1,899 | 1,899 | -1 | -0.1% | 5,100 |
| 2024/12/25 | 1,900 | 1,902 | 1,899 | 1,900 | ±0 | ±0% | 3,200 |
| 2024/12/24 | 1,901 | 1,903 | 1,900 | 1,900 | ±0 | ±0% | 3,000 |
| 2024/12/23 | 1,899 | 1,903 | 1,899 | 1,900 | +1 | +0.1% | 2,800 |
| 2024/12/20 | 1,899 | 1,901 | 1,899 | 1,899 | ±0 | ±0% | 2,700 |
| 2024/12/19 | 1,900 | 1,902 | 1,899 | 1,899 | -1 | -0.1% | 3,600 |
| 2024/12/18 | 1,901 | 1,903 | 1,900 | 1,900 | ±0 | ±0% | 2,800 |
| 2024/12/17 | 1,901 | 1,904 | 1,900 | 1,900 | -1 | -0.1% | 3,000 |
| 2024/12/16 | 1,903 | 1,904 | 1,900 | 1,901 | -3 | -0.2% | 3,100 |
| 2024/12/13 | 1,901 | 1,904 | 1,900 | 1,904 | +3 | +0.2% | 1,900 |
| 2024/12/12 | 1,905 | 1,907 | 1,901 | 1,901 | -4 | -0.2% | 2,700 |
| 2024/12/11 | 1,905 | 1,905 | 1,902 | 1,905 | +3 | +0.2% | 1,400 |
| 2024/12/10 | 1,903 | 1,904 | 1,901 | 1,902 | ±0 | ±0% | 1,800 |
| 2024/12/09 | 1,900 | 1,902 | 1,900 | 1,902 | +2 | +0.1% | 2,200 |
| 2024/12/06 | 1,900 | 1,902 | 1,900 | 1,900 | ±0 | ±0% | 2,600 |
| 2024/12/05 | 1,903 | 1,903 | 1,900 | 1,900 | ±0 | ±0% | 2,100 |
| 2024/12/04 | 1,900 | 1,910 | 1,899 | 1,900 | ±0 | ±0% | 4,800 |
| 2024/12/03 | 1,903 | 1,906 | 1,900 | 1,900 | ±0 | ±0% | 3,700 |
| 2024/12/02 | 1,904 | 1,904 | 1,900 | 1,900 | -3 | -0.2% | 2,500 |
| 2024/11/29 | 1,904 | 1,904 | 1,900 | 1,903 | -1 | -0.1% | 1,600 |
| 2024/11/28 | 1,900 | 1,904 | 1,900 | 1,904 | +4 | +0.2% | 4,900 |
| 2024/11/27 | 1,900 | 1,903 | 1,900 | 1,900 | -1 | -0.1% | 5,800 |
| 2024/11/26 | 1,902 | 1,903 | 1,901 | 1,901 | -2 | -0.1% | 3,900 |
| 2024/11/25 | 1,905 | 1,906 | 1,903 | 1,903 | -2 | -0.1% | 3,300 |
| 2024/11/22 | 1,910 | 1,910 | 1,904 | 1,905 | +1 | +0.1% | 2,200 |
| 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 |
51～
100
件表示中 / 2515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 | 189,300円 | -5.5% | -15.8% | 3.17% | 17.84倍 | 1.16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 |
| ユニカフェ | 89,000円 | +8.2% | -14.2% | 0.90% | 34.02倍 | 1.83倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| ピエトロ | 170,000円 | +9.0% | +7.0% | 1.41% | 118.63倍 | 1.85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 |
| 東洋糖 | 206,700円 | +3.4% | -34.0% | 1.69% | 12.52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 |
| ウェルディッシ | 54,300円 | -0.7% | - | 0.37% | 27.90倍 | 25.96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 |
市場注目の銘柄
チャート関連のコラム
