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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,826 | 1,831 | 1,824 | 1,827 | +1 | +0.1% | 2,900 |
| 2017/07/10 | 1,821 | 1,829 | 1,820 | 1,826 | +6 | +0.3% | 6,600 |
| 2017/07/07 | 1,825 | 1,825 | 1,820 | 1,820 | -1 | -0.1% | 4,400 |
| 2017/07/06 | 1,837 | 1,837 | 1,820 | 1,821 | -7 | -0.4% | 6,100 |
| 2017/07/05 | 1,830 | 1,831 | 1,828 | 1,828 | -2 | -0.1% | 3,400 |
| 2017/07/04 | 1,835 | 1,839 | 1,830 | 1,830 | -6 | -0.3% | 3,900 |
| 2017/07/03 | 1,837 | 1,840 | 1,835 | 1,836 | +5 | +0.3% | 3,300 |
| 2017/06/30 | 1,831 | 1,835 | 1,825 | 1,831 | -6 | -0.3% | 4,800 |
| 2017/06/29 | 1,837 | 1,837 | 1,830 | 1,837 | +6 | +0.3% | 3,500 |
| 2017/06/28 | 1,833 | 1,837 | 1,828 | 1,831 | -2 | -0.1% | 3,800 |
| 2017/06/27 | 1,838 | 1,839 | 1,833 | 1,833 | -4 | -0.2% | 4,500 |
| 2017/06/26 | 1,841 | 1,841 | 1,833 | 1,837 | +8 | +0.4% | 5,500 |
| 2017/06/23 | 1,828 | 1,833 | 1,828 | 1,829 | +1 | +0.1% | 4,300 |
| 2017/06/22 | 1,821 | 1,830 | 1,821 | 1,828 | +2 | +0.1% | 7,000 |
| 2017/06/21 | 1,825 | 1,830 | 1,825 | 1,826 | -4 | -0.2% | 3,500 |
| 2017/06/20 | 1,830 | 1,830 | 1,826 | 1,830 | +4 | +0.2% | 3,200 |
| 2017/06/19 | 1,828 | 1,829 | 1,826 | 1,826 | -2 | -0.1% | 2,600 |
| 2017/06/16 | 1,833 | 1,834 | 1,826 | 1,828 | ±0 | ±0% | 5,100 |
| 2017/06/15 | 1,833 | 1,833 | 1,824 | 1,828 | +2 | +0.1% | 2,600 |
| 2017/06/14 | 1,833 | 1,833 | 1,826 | 1,826 | ±0 | ±0% | 3,000 |
| 2017/06/13 | 1,833 | 1,833 | 1,825 | 1,826 | -2 | -0.1% | 3,400 |
| 2017/06/12 | 1,832 | 1,832 | 1,815 | 1,828 | +7 | +0.4% | 5,400 |
| 2017/06/09 | 1,816 | 1,833 | 1,815 | 1,821 | +5 | +0.3% | 4,400 |
| 2017/06/08 | 1,814 | 1,838 | 1,814 | 1,816 | +2 | +0.1% | 4,700 |
| 2017/06/07 | 1,826 | 1,827 | 1,810 | 1,814 | -7 | -0.4% | 7,500 |
| 2017/06/06 | 1,833 | 1,835 | 1,820 | 1,821 | -12 | -0.7% | 5,400 |
| 2017/06/05 | 1,830 | 1,835 | 1,822 | 1,833 | +4 | +0.2% | 4,300 |
| 2017/06/02 | 1,828 | 1,830 | 1,820 | 1,829 | ±0 | ±0% | 12,400 |
| 2017/06/01 | 1,830 | 1,830 | 1,822 | 1,829 | +9 | +0.5% | 6,900 |
| 2017/05/31 | 1,830 | 1,830 | 1,815 | 1,820 | -8 | -0.4% | 5,900 |
| 2017/05/30 | 1,824 | 1,828 | 1,817 | 1,828 | +4 | +0.2% | 4,300 |
| 2017/05/29 | 1,826 | 1,826 | 1,813 | 1,824 | +13 | +0.7% | 4,600 |
| 2017/05/26 | 1,828 | 1,829 | 1,805 | 1,811 | -17 | -0.9% | 11,100 |
| 2017/05/25 | 1,824 | 1,830 | 1,821 | 1,828 | +5 | +0.3% | 5,300 |
| 2017/05/24 | 1,818 | 1,825 | 1,818 | 1,823 | +3 | +0.2% | 6,800 |
| 2017/05/23 | 1,814 | 1,820 | 1,814 | 1,820 | +12 | +0.7% | 5,100 |
| 2017/05/22 | 1,802 | 1,808 | 1,802 | 1,808 | ±0 | ±0% | 7,000 |
| 2017/05/19 | 1,818 | 1,818 | 1,804 | 1,808 | -8 | -0.4% | 4,900 |
| 2017/05/18 | 1,815 | 1,817 | 1,809 | 1,816 | -3 | -0.2% | 5,800 |
| 2017/05/17 | 1,817 | 1,820 | 1,813 | 1,819 | +2 | +0.1% | 3,800 |
| 2017/05/16 | 1,815 | 1,818 | 1,813 | 1,817 | +4 | +0.2% | 3,100 |
| 2017/05/15 | 1,804 | 1,816 | 1,803 | 1,813 | +10 | +0.6% | 5,600 |
| 2017/05/12 | 1,809 | 1,809 | 1,794 | 1,803 | +14 | +0.8% | 5,200 |
| 2017/05/11 | 1,810 | 1,810 | 1,785 | 1,789 | -24 | -1.3% | 10,200 |
| 2017/05/10 | 1,818 | 1,818 | 1,810 | 1,813 | -5 | -0.3% | 3,900 |
| 2017/05/09 | 1,819 | 1,819 | 1,814 | 1,818 | +7 | +0.4% | 5,300 |
| 2017/05/08 | 1,813 | 1,813 | 1,801 | 1,811 | +21 | +1.2% | 4,500 |
| 2017/05/02 | 1,795 | 1,800 | 1,781 | 1,790 | +1 | +0.1% | 5,500 |
| 2017/05/01 | 1,791 | 1,797 | 1,784 | 1,789 | -2 | -0.1% | 2,500 |
| 2017/04/28 | 1,795 | 1,796 | 1,784 | 1,791 | +24 | +1.4% | 6,500 |
1801～
1850
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
