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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,965 | 1,973 | 1,963 | 1,965 | +2 | +0.1% | 5,000 |
| 2024/09/05 | 1,978 | 1,978 | 1,963 | 1,963 | -2 | -0.1% | 19,400 |
| 2024/09/04 | 1,962 | 1,976 | 1,955 | 1,965 | +3 | +0.2% | 8,400 |
| 2024/09/03 | 1,964 | 1,967 | 1,952 | 1,962 | ±0 | ±0% | 9,800 |
| 2024/09/02 | 1,959 | 1,962 | 1,949 | 1,962 | +11 | +0.6% | 20,500 |
| 2024/08/30 | 1,943 | 1,955 | 1,942 | 1,951 | +8 | +0.4% | 2,700 |
| 2024/08/29 | 1,950 | 1,950 | 1,943 | 1,943 | -5 | -0.3% | 4,300 |
| 2024/08/28 | 1,940 | 1,950 | 1,938 | 1,948 | ±0 | ±0% | 2,200 |
| 2024/08/27 | 1,935 | 1,948 | 1,935 | 1,948 | +17 | +0.9% | 2,700 |
| 2024/08/26 | 1,945 | 1,945 | 1,930 | 1,931 | -2 | -0.1% | 4,300 |
| 2024/08/23 | 1,936 | 1,938 | 1,933 | 1,933 | -3 | -0.2% | 1,300 |
| 2024/08/22 | 1,934 | 1,943 | 1,932 | 1,936 | +2 | +0.1% | 1,800 |
| 2024/08/21 | 1,931 | 1,943 | 1,931 | 1,934 | +4 | +0.2% | 1,100 |
| 2024/08/20 | 1,941 | 1,944 | 1,930 | 1,930 | -3 | -0.2% | 2,100 |
| 2024/08/19 | 1,937 | 1,944 | 1,933 | 1,933 | +1 | +0.1% | 2,300 |
| 2024/08/16 | 1,930 | 1,938 | 1,925 | 1,932 | +9 | +0.5% | 2,100 |
| 2024/08/15 | 1,923 | 1,925 | 1,922 | 1,923 | ±0 | ±0% | 1,500 |
| 2024/08/14 | 1,924 | 1,928 | 1,920 | 1,923 | ±0 | ±0% | 1,500 |
| 2024/08/13 | 1,927 | 1,927 | 1,917 | 1,923 | +12 | +0.6% | 2,800 |
| 2024/08/09 | 1,920 | 1,920 | 1,911 | 1,911 | -6 | -0.3% | 2,700 |
| 2024/08/08 | 1,910 | 1,924 | 1,907 | 1,917 | +3 | +0.2% | 2,500 |
| 2024/08/07 | 1,916 | 1,922 | 1,906 | 1,914 | +10 | +0.5% | 3,000 |
| 2024/08/06 | 1,888 | 1,920 | 1,888 | 1,904 | +19 | +1% | 4,800 |
| 2024/08/05 | 1,900 | 1,902 | 1,885 | 1,885 | -19 | -1% | 17,300 |
| 2024/08/02 | 1,913 | 1,922 | 1,904 | 1,904 | -17 | -0.9% | 9,500 |
| 2024/08/01 | 1,921 | 1,925 | 1,915 | 1,921 | ±0 | ±0% | 3,800 |
| 2024/07/31 | 1,921 | 1,925 | 1,905 | 1,921 | +18 | +0.9% | 9,000 |
| 2024/07/30 | 1,945 | 1,946 | 1,903 | 1,903 | -44 | -2.3% | 22,600 |
| 2024/07/29 | 1,946 | 1,951 | 1,946 | 1,947 | +2 | +0.1% | 1,500 |
| 2024/07/26 | 1,946 | 1,950 | 1,945 | 1,945 | ±0 | ±0% | 1,500 |
| 2024/07/25 | 1,946 | 1,951 | 1,943 | 1,945 | ±0 | ±0% | 4,600 |
| 2024/07/24 | 1,951 | 1,955 | 1,945 | 1,945 | -6 | -0.3% | 3,100 |
| 2024/07/23 | 1,950 | 1,954 | 1,945 | 1,951 | +1 | +0.1% | 3,300 |
| 2024/07/22 | 1,951 | 1,951 | 1,946 | 1,950 | +4 | +0.2% | 1,500 |
| 2024/07/19 | 1,949 | 1,951 | 1,946 | 1,946 | -4 | -0.2% | 1,600 |
| 2024/07/18 | 1,942 | 1,950 | 1,942 | 1,950 | +8 | +0.4% | 3,000 |
| 2024/07/17 | 1,941 | 1,946 | 1,940 | 1,942 | ±0 | ±0% | 2,500 |
| 2024/07/16 | 1,941 | 1,944 | 1,940 | 1,942 | +2 | +0.1% | 2,800 |
| 2024/07/12 | 1,942 | 1,949 | 1,940 | 1,940 | -2 | -0.1% | 2,800 |
| 2024/07/11 | 1,948 | 1,949 | 1,942 | 1,942 | -3 | -0.2% | 2,800 |
| 2024/07/10 | 1,947 | 1,949 | 1,945 | 1,945 | -2 | -0.1% | 2,200 |
| 2024/07/09 | 1,945 | 1,949 | 1,940 | 1,947 | +1 | +0.1% | 3,400 |
| 2024/07/08 | 1,947 | 1,950 | 1,946 | 1,946 | ±0 | ±0% | 2,400 |
| 2024/07/05 | 1,946 | 1,949 | 1,945 | 1,946 | ±0 | ±0% | 1,000 |
| 2024/07/04 | 1,950 | 1,950 | 1,946 | 1,946 | -2 | -0.1% | 2,300 |
| 2024/07/03 | 1,950 | 1,950 | 1,946 | 1,948 | ±0 | ±0% | 3,200 |
| 2024/07/02 | 1,949 | 1,949 | 1,945 | 1,948 | ±0 | ±0% | 2,400 |
| 2024/07/01 | 1,947 | 1,948 | 1,943 | 1,948 | +13 | +0.7% | 3,200 |
| 2024/06/28 | 1,940 | 1,944 | 1,935 | 1,935 | -4 | -0.2% | 2,200 |
| 2024/06/27 | 1,934 | 1,941 | 1,934 | 1,939 | +8 | +0.4% | 2,100 |
51～
100
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 | 190,400円 | +9.4% | +13.2% | 3.15% | 13.32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 | 82,900円 | +3.0% | +14.5% | 3.86% | 8.83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 | 88,800円 | +2.1% | +3.8% | 2.82% | 6.35倍 | 0.70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 | 209,700円 | -4.8% | - | 0.00% | - | 3.61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
