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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,921 | 1,926 | 1,920 | 1,920 | ±0 | ±0% | 1,600 |
2023/12/15 | 1,921 | 1,928 | 1,920 | 1,920 | -1 | -0.1% | 1,800 |
2023/12/14 | 1,927 | 1,927 | 1,920 | 1,921 | -3 | -0.2% | 2,900 |
2023/12/13 | 1,929 | 1,929 | 1,924 | 1,924 | -2 | -0.1% | 2,000 |
2023/12/12 | 1,928 | 1,929 | 1,925 | 1,926 | -1 | -0.1% | 1,500 |
2023/12/11 | 1,925 | 1,929 | 1,924 | 1,927 | +2 | +0.1% | 3,600 |
2023/12/08 | 1,927 | 1,930 | 1,925 | 1,925 | -3 | -0.2% | 3,000 |
2023/12/07 | 1,933 | 1,933 | 1,927 | 1,928 | +1 | +0.1% | 1,600 |
2023/12/06 | 1,926 | 1,931 | 1,926 | 1,927 | +1 | +0.1% | 3,100 |
2023/12/05 | 1,927 | 1,928 | 1,926 | 1,926 | -1 | -0.1% | 1,400 |
2023/12/04 | 1,935 | 1,935 | 1,927 | 1,927 | ±0 | ±0% | 1,800 |
2023/12/01 | 1,927 | 1,933 | 1,927 | 1,927 | -1 | -0.1% | 2,900 |
2023/11/30 | 1,929 | 1,930 | 1,922 | 1,928 | +3 | +0.2% | 1,600 |
2023/11/29 | 1,922 | 1,928 | 1,922 | 1,925 | +3 | +0.2% | 1,700 |
2023/11/28 | 1,922 | 1,926 | 1,920 | 1,922 | -5 | -0.3% | 2,900 |
2023/11/27 | 1,930 | 1,930 | 1,925 | 1,927 | -3 | -0.2% | 2,700 |
2023/11/24 | 1,924 | 1,931 | 1,924 | 1,930 | +6 | +0.3% | 3,100 |
2023/11/22 | 1,920 | 1,929 | 1,920 | 1,924 | +3 | +0.2% | 1,500 |
2023/11/21 | 1,921 | 1,925 | 1,918 | 1,921 | +1 | +0.1% | 3,100 |
2023/11/20 | 1,927 | 1,931 | 1,920 | 1,920 | -6 | -0.3% | 3,600 |
2023/11/17 | 1,927 | 1,928 | 1,920 | 1,926 | -5 | -0.3% | 5,400 |
2023/11/16 | 1,936 | 1,940 | 1,931 | 1,931 | -4 | -0.2% | 2,300 |
2023/11/15 | 1,941 | 1,941 | 1,933 | 1,935 | +1 | +0.1% | 1,600 |
2023/11/14 | 1,932 | 1,939 | 1,932 | 1,934 | -2 | -0.1% | 2,000 |
2023/11/13 | 1,930 | 1,942 | 1,930 | 1,936 | +7 | +0.4% | 3,800 |
2023/11/10 | 1,914 | 1,929 | 1,914 | 1,929 | +15 | +0.8% | 2,800 |
2023/11/09 | 1,911 | 1,922 | 1,911 | 1,914 | -3 | -0.2% | 2,500 |
2023/11/08 | 1,918 | 1,925 | 1,909 | 1,917 | -1 | -0.1% | 4,300 |
2023/11/07 | 1,914 | 1,923 | 1,914 | 1,918 | +4 | +0.2% | 1,900 |
2023/11/06 | 1,921 | 1,921 | 1,912 | 1,914 | +4 | +0.2% | 2,300 |
2023/11/02 | 1,912 | 1,916 | 1,903 | 1,910 | -2 | -0.1% | 3,500 |
2023/11/01 | 1,918 | 1,918 | 1,894 | 1,912 | +21 | +1.1% | 4,200 |
2023/10/31 | 1,888 | 1,924 | 1,885 | 1,891 | +5 | +0.3% | 12,900 |
2023/10/30 | 1,921 | 1,925 | 1,886 | 1,886 | -35 | -1.8% | 12,800 |
2023/10/27 | 1,901 | 1,931 | 1,901 | 1,921 | +7 | +0.4% | 7,200 |
2023/10/26 | 1,919 | 1,919 | 1,908 | 1,914 | +13 | +0.7% | 2,000 |
2023/10/25 | 1,910 | 1,914 | 1,899 | 1,901 | -1 | -0.1% | 5,000 |
2023/10/24 | 1,927 | 1,927 | 1,874 | 1,902 | -4 | -0.2% | 18,800 |
2023/10/23 | 1,912 | 1,921 | 1,901 | 1,906 | -6 | -0.3% | 10,000 |
2023/10/20 | 1,911 | 1,917 | 1,911 | 1,912 | -3 | -0.2% | 3,200 |
2023/10/19 | 1,911 | 1,928 | 1,911 | 1,915 | -14 | -0.7% | 1,900 |
2023/10/18 | 1,905 | 1,932 | 1,904 | 1,929 | +23 | +1.2% | 6,900 |
2023/10/17 | 1,924 | 1,924 | 1,906 | 1,906 | -1 | -0.1% | 3,800 |
2023/10/16 | 1,910 | 1,921 | 1,907 | 1,907 | -1 | -0.1% | 4,400 |
2023/10/13 | 1,926 | 1,927 | 1,908 | 1,908 | -20 | -1% | 6,000 |
2023/10/12 | 1,941 | 1,941 | 1,926 | 1,928 | -13 | -0.7% | 3,800 |
2023/10/11 | 1,963 | 1,968 | 1,941 | 1,941 | -34 | -1.7% | 5,500 |
2023/10/10 | 1,955 | 1,975 | 1,950 | 1,975 | +25 | +1.3% | 11,100 |
2023/10/06 | 1,922 | 1,956 | 1,922 | 1,950 | +38 | +2% | 6,400 |
2023/10/05 | 1,904 | 1,917 | 1,904 | 1,912 | +9 | +0.5% | 5,900 |
101~
150
件表示中 / 2299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 | 1.16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 |
ピエトロ | 179,400円 | +8.4% | +46.3% | 1.34% | 100.45倍 | 1.92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 |
シノブフース | 92,100円 | +2.1% | +3.8% | 2.71% | 6.67倍 | 0.76倍 |
|
弁当、おにぎりなど米飯加工品の製造。大手コンビニ向け5割以上。調理パン分野を戦略拡大中 |
イフジ産業 | 135,300円 | -16.0% | +9.2% | 3.62% | 8.18倍 | 1.15倍 |
|
液卵製販2位。製パン、製菓向け中心。全国4工場体制で安定供給。連結配当性向25~30%メド |
コ モ | 287,600円 | -1.5% | +79.8% | 0.24% | 99.93倍 | 4.95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