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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,920 | 1,926 | 1,903 | 1,903 | -22 | -1.1% | 14,000 |
2023/10/03 | 1,950 | 1,950 | 1,925 | 1,925 | -25 | -1.3% | 11,900 |
2023/10/02 | 1,955 | 1,961 | 1,950 | 1,950 | -16 | -0.8% | 11,100 |
2023/09/29 | 1,976 | 1,977 | 1,966 | 1,966 | -10 | -0.5% | 7,000 |
2023/09/28 | 2,020 | 2,020 | 1,950 | 1,976 | -91 | -4.4% | 47,300 |
2023/09/27 | 2,069 | 2,080 | 2,061 | 2,067 | ±0 | ±0% | 19,900 |
2023/09/26 | 2,071 | 2,082 | 2,064 | 2,067 | +4 | +0.2% | 10,600 |
2023/09/25 | 2,051 | 2,065 | 2,047 | 2,063 | +22 | +1.1% | 9,300 |
2023/09/22 | 2,049 | 2,049 | 2,040 | 2,041 | -6 | -0.3% | 7,800 |
2023/09/21 | 2,049 | 2,057 | 2,046 | 2,047 | -2 | -0.1% | 6,800 |
2023/09/20 | 2,044 | 2,053 | 2,044 | 2,049 | +5 | +0.2% | 6,500 |
2023/09/19 | 2,030 | 2,046 | 2,030 | 2,044 | +19 | +0.9% | 7,900 |
2023/09/15 | 2,024 | 2,034 | 2,020 | 2,025 | +2 | +0.1% | 9,000 |
2023/09/14 | 2,019 | 2,024 | 2,014 | 2,023 | +10 | +0.5% | 4,400 |
2023/09/13 | 2,018 | 2,022 | 2,013 | 2,013 | -5 | -0.2% | 5,600 |
2023/09/12 | 2,021 | 2,022 | 2,014 | 2,018 | ±0 | ±0% | 4,600 |
2023/09/11 | 2,019 | 2,023 | 2,014 | 2,018 | +5 | +0.2% | 7,500 |
2023/09/08 | 2,003 | 2,014 | 2,003 | 2,013 | +4 | +0.2% | 8,000 |
2023/09/07 | 2,006 | 2,013 | 2,002 | 2,009 | -1 | ±0% | 36,200 |
2023/09/06 | 2,015 | 2,017 | 2,006 | 2,010 | -4 | -0.2% | 7,200 |
2023/09/05 | 2,012 | 2,020 | 2,008 | 2,014 | +9 | +0.4% | 9,900 |
2023/09/04 | 2,004 | 2,010 | 2,002 | 2,005 | +5 | +0.3% | 10,500 |
2023/09/01 | 1,998 | 2,002 | 1,996 | 2,000 | +4 | +0.2% | 11,600 |
2023/08/31 | 1,995 | 1,996 | 1,988 | 1,996 | +2 | +0.1% | 5,300 |
2023/08/30 | 1,992 | 1,994 | 1,989 | 1,994 | +4 | +0.2% | 6,100 |
2023/08/29 | 1,989 | 1,995 | 1,985 | 1,990 | +7 | +0.4% | 5,500 |
2023/08/28 | 1,982 | 1,988 | 1,982 | 1,983 | +5 | +0.3% | 5,200 |
2023/08/25 | 1,978 | 1,979 | 1,973 | 1,978 | +9 | +0.5% | 1,700 |
2023/08/24 | 1,979 | 1,981 | 1,965 | 1,969 | -5 | -0.3% | 2,700 |
2023/08/23 | 1,956 | 1,974 | 1,956 | 1,974 | +18 | +0.9% | 3,900 |
2023/08/22 | 1,970 | 1,971 | 1,956 | 1,956 | +1 | +0.1% | 4,200 |
2023/08/21 | 1,970 | 1,976 | 1,955 | 1,955 | -12 | -0.6% | 7,900 |
2023/08/18 | 1,975 | 1,976 | 1,962 | 1,967 | -3 | -0.2% | 5,200 |
2023/08/17 | 1,991 | 1,991 | 1,970 | 1,970 | -18 | -0.9% | 4,100 |
2023/08/16 | 1,984 | 1,991 | 1,983 | 1,988 | +1 | +0.1% | 4,300 |
2023/08/15 | 1,963 | 1,987 | 1,963 | 1,987 | +27 | +1.4% | 6,200 |
2023/08/14 | 1,967 | 1,976 | 1,959 | 1,960 | +2 | +0.1% | 7,200 |
2023/08/10 | 1,961 | 1,972 | 1,958 | 1,958 | -4 | -0.2% | 6,100 |
2023/08/09 | 1,968 | 1,974 | 1,960 | 1,962 | -6 | -0.3% | 4,900 |
2023/08/08 | 1,957 | 1,969 | 1,957 | 1,968 | +11 | +0.6% | 3,700 |
2023/08/07 | 1,948 | 1,962 | 1,948 | 1,957 | +9 | +0.5% | 1,800 |
2023/08/04 | 1,941 | 1,955 | 1,939 | 1,948 | +5 | +0.3% | 3,800 |
2023/08/03 | 1,945 | 1,959 | 1,937 | 1,943 | -1 | -0.1% | 13,700 |
2023/08/02 | 1,946 | 1,950 | 1,943 | 1,944 | -1 | -0.1% | 9,500 |
2023/08/01 | 1,940 | 1,955 | 1,936 | 1,945 | +6 | +0.3% | 13,400 |
2023/07/31 | 1,982 | 1,999 | 1,929 | 1,939 | -27 | -1.4% | 29,200 |
2023/07/28 | 1,992 | 1,992 | 1,966 | 1,966 | -28 | -1.4% | 21,900 |
2023/07/27 | 1,983 | 1,994 | 1,981 | 1,994 | +11 | +0.6% | 2,100 |
2023/07/26 | 1,979 | 1,989 | 1,976 | 1,983 | +5 | +0.3% | 2,600 |
2023/07/25 | 1,990 | 1,993 | 1,976 | 1,978 | -3 | -0.2% | 4,700 |
151~
200
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