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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,934 | 1,941 | 1,934 | 1,939 | +8 | +0.4% | 2,100 |
| 2024/06/26 | 1,937 | 1,940 | 1,928 | 1,931 | +1 | +0.1% | 3,700 |
| 2024/06/25 | 1,946 | 1,946 | 1,930 | 1,930 | +1 | +0.1% | 5,200 |
| 2024/06/24 | 1,933 | 1,933 | 1,928 | 1,929 | ±0 | ±0% | 1,800 |
| 2024/06/21 | 1,923 | 1,929 | 1,921 | 1,929 | +6 | +0.3% | 1,600 |
| 2024/06/20 | 1,930 | 1,930 | 1,917 | 1,923 | -2 | -0.1% | 2,000 |
| 2024/06/19 | 1,922 | 1,927 | 1,921 | 1,925 | +9 | +0.5% | 900 |
| 2024/06/18 | 1,915 | 1,924 | 1,913 | 1,916 | +4 | +0.2% | 6,900 |
| 2024/06/17 | 1,912 | 1,916 | 1,912 | 1,912 | ±0 | ±0% | 1,900 |
| 2024/06/14 | 1,912 | 1,916 | 1,910 | 1,912 | -1 | -0.1% | 2,600 |
| 2024/06/13 | 1,917 | 1,917 | 1,912 | 1,913 | -4 | -0.2% | 1,000 |
| 2024/06/12 | 1,917 | 1,918 | 1,912 | 1,917 | +3 | +0.2% | 1,500 |
| 2024/06/11 | 1,913 | 1,914 | 1,910 | 1,914 | +7 | +0.4% | 1,500 |
| 2024/06/10 | 1,916 | 1,919 | 1,907 | 1,907 | -9 | -0.5% | 8,400 |
| 2024/06/07 | 1,919 | 1,919 | 1,914 | 1,916 | -1 | -0.1% | 3,400 |
| 2024/06/06 | 1,915 | 1,918 | 1,914 | 1,917 | +2 | +0.1% | 2,300 |
| 2024/06/05 | 1,914 | 1,919 | 1,914 | 1,915 | +1 | +0.1% | 1,200 |
| 2024/06/04 | 1,914 | 1,914 | 1,911 | 1,914 | ±0 | ±0% | 2,400 |
| 2024/06/03 | 1,914 | 1,914 | 1,911 | 1,914 | +4 | +0.2% | 3,300 |
| 2024/05/31 | 1,907 | 1,910 | 1,905 | 1,910 | ±0 | ±0% | 2,400 |
| 2024/05/30 | 1,910 | 1,910 | 1,905 | 1,910 | ±0 | ±0% | 2,700 |
| 2024/05/29 | 1,907 | 1,912 | 1,906 | 1,910 | +3 | +0.2% | 4,200 |
| 2024/05/28 | 1,906 | 1,910 | 1,906 | 1,907 | +1 | +0.1% | 1,700 |
| 2024/05/27 | 1,910 | 1,910 | 1,906 | 1,906 | -1 | -0.1% | 1,900 |
| 2024/05/24 | 1,907 | 1,912 | 1,907 | 1,907 | +1 | +0.1% | 1,600 |
| 2024/05/23 | 1,906 | 1,911 | 1,905 | 1,906 | +1 | +0.1% | 1,100 |
| 2024/05/22 | 1,905 | 1,912 | 1,905 | 1,905 | -4 | -0.2% | 1,700 |
| 2024/05/21 | 1,910 | 1,912 | 1,900 | 1,909 | -1 | -0.1% | 5,400 |
| 2024/05/20 | 1,909 | 1,911 | 1,906 | 1,910 | +1 | +0.1% | 1,400 |
| 2024/05/17 | 1,906 | 1,910 | 1,904 | 1,909 | +3 | +0.2% | 1,500 |
| 2024/05/16 | 1,905 | 1,910 | 1,903 | 1,906 | -3 | -0.2% | 1,100 |
| 2024/05/15 | 1,911 | 1,913 | 1,905 | 1,909 | -2 | -0.1% | 2,900 |
| 2024/05/14 | 1,906 | 1,911 | 1,900 | 1,911 | +6 | +0.3% | 8,800 |
| 2024/05/13 | 1,910 | 1,911 | 1,904 | 1,905 | -5 | -0.3% | 2,200 |
| 2024/05/10 | 1,908 | 1,910 | 1,902 | 1,910 | +2 | +0.1% | 10,300 |
| 2024/05/09 | 1,909 | 1,909 | 1,903 | 1,908 | ±0 | ±0% | 2,800 |
| 2024/05/08 | 1,908 | 1,909 | 1,904 | 1,908 | ±0 | ±0% | 4,400 |
| 2024/05/07 | 1,909 | 1,909 | 1,905 | 1,908 | +2 | +0.1% | 4,200 |
| 2024/05/02 | 1,905 | 1,908 | 1,904 | 1,906 | +2 | +0.1% | 3,400 |
| 2024/05/01 | 1,907 | 1,907 | 1,901 | 1,904 | -1 | -0.1% | 3,400 |
| 2024/04/30 | 1,900 | 1,907 | 1,899 | 1,905 | +7 | +0.4% | 3,800 |
| 2024/04/26 | 1,902 | 1,908 | 1,898 | 1,898 | -8 | -0.4% | 16,500 |
| 2024/04/25 | 1,905 | 1,909 | 1,905 | 1,906 | +3 | +0.2% | 2,200 |
| 2024/04/24 | 1,907 | 1,911 | 1,900 | 1,903 | -4 | -0.2% | 6,800 |
| 2024/04/23 | 1,910 | 1,913 | 1,907 | 1,907 | +4 | +0.2% | 2,000 |
| 2024/04/22 | 1,910 | 1,914 | 1,900 | 1,903 | -3 | -0.2% | 11,300 |
| 2024/04/19 | 1,911 | 1,911 | 1,903 | 1,906 | -5 | -0.3% | 3,400 |
| 2024/04/18 | 1,905 | 1,911 | 1,905 | 1,911 | +8 | +0.4% | 2,200 |
| 2024/04/17 | 1,905 | 1,910 | 1,902 | 1,903 | ±0 | ±0% | 4,600 |
| 2024/04/16 | 1,909 | 1,909 | 1,903 | 1,903 | +1 | +0.1% | 3,000 |
101～
150
件表示中 / 2427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 | 190,500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 | 83,300円 | +3.0% | +14.5% | 3.84% | 8.87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 | 89,000円 | +2.1% | +3.8% | 2.81% | 6.36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 |
| Ｊフロンティア | 217,500円 | -4.8% | - | 0.00% | - | 3.74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 |
| コ モ | 299,400円 | -1.5% | +79.8% | 0.23% | 104.03倍 | 5.08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
