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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,906 | 1,906 | 1,902 | 1,902 | +1 | +0.1% | 4,000 |
| 2025/01/10 | 1,901 | 1,905 | 1,901 | 1,901 | ±0 | ±0% | 3,300 |
| 2025/01/09 | 1,906 | 1,907 | 1,901 | 1,901 | -5 | -0.3% | 3,700 |
| 2025/01/08 | 1,910 | 1,910 | 1,905 | 1,906 | -4 | -0.2% | 3,400 |
| 2025/01/07 | 1,908 | 1,910 | 1,905 | 1,910 | +1 | +0.1% | 2,900 |
| 2025/01/06 | 1,905 | 1,910 | 1,905 | 1,909 | +6 | +0.3% | 4,400 |
| 2024/12/30 | 1,901 | 1,905 | 1,900 | 1,903 | -2 | -0.1% | 2,500 |
| 2024/12/27 | 1,902 | 1,905 | 1,901 | 1,905 | +6 | +0.3% | 2,100 |
| 2024/12/26 | 1,900 | 1,901 | 1,899 | 1,899 | -1 | -0.1% | 5,100 |
| 2024/12/25 | 1,900 | 1,902 | 1,899 | 1,900 | ±0 | ±0% | 3,200 |
| 2024/12/24 | 1,901 | 1,903 | 1,900 | 1,900 | ±0 | ±0% | 3,000 |
| 2024/12/23 | 1,899 | 1,903 | 1,899 | 1,900 | +1 | +0.1% | 2,800 |
| 2024/12/20 | 1,899 | 1,901 | 1,899 | 1,899 | ±0 | ±0% | 2,700 |
| 2024/12/19 | 1,900 | 1,902 | 1,899 | 1,899 | -1 | -0.1% | 3,600 |
| 2024/12/18 | 1,901 | 1,903 | 1,900 | 1,900 | ±0 | ±0% | 2,800 |
| 2024/12/17 | 1,901 | 1,904 | 1,900 | 1,900 | -1 | -0.1% | 3,000 |
| 2024/12/16 | 1,903 | 1,904 | 1,900 | 1,901 | -3 | -0.2% | 3,100 |
| 2024/12/13 | 1,901 | 1,904 | 1,900 | 1,904 | +3 | +0.2% | 1,900 |
| 2024/12/12 | 1,905 | 1,907 | 1,901 | 1,901 | -4 | -0.2% | 2,700 |
| 2024/12/11 | 1,905 | 1,905 | 1,902 | 1,905 | +3 | +0.2% | 1,400 |
| 2024/12/10 | 1,903 | 1,904 | 1,901 | 1,902 | ±0 | ±0% | 1,800 |
| 2024/12/09 | 1,900 | 1,902 | 1,900 | 1,902 | +2 | +0.1% | 2,200 |
| 2024/12/06 | 1,900 | 1,902 | 1,900 | 1,900 | ±0 | ±0% | 2,600 |
| 2024/12/05 | 1,903 | 1,903 | 1,900 | 1,900 | ±0 | ±0% | 2,100 |
| 2024/12/04 | 1,900 | 1,910 | 1,899 | 1,900 | ±0 | ±0% | 4,800 |
| 2024/12/03 | 1,903 | 1,906 | 1,900 | 1,900 | ±0 | ±0% | 3,700 |
| 2024/12/02 | 1,904 | 1,904 | 1,900 | 1,900 | -3 | -0.2% | 2,500 |
| 2024/11/29 | 1,904 | 1,904 | 1,900 | 1,903 | -1 | -0.1% | 1,600 |
| 2024/11/28 | 1,900 | 1,904 | 1,900 | 1,904 | +4 | +0.2% | 4,900 |
| 2024/11/27 | 1,900 | 1,903 | 1,900 | 1,900 | -1 | -0.1% | 5,800 |
| 2024/11/26 | 1,902 | 1,903 | 1,901 | 1,901 | -2 | -0.1% | 3,900 |
| 2024/11/25 | 1,905 | 1,906 | 1,903 | 1,903 | -2 | -0.1% | 3,300 |
| 2024/11/22 | 1,910 | 1,910 | 1,904 | 1,905 | +1 | +0.1% | 2,200 |
| 2024/11/21 | 1,911 | 1,911 | 1,904 | 1,904 | -6 | -0.3% | 3,900 |
| 2024/11/20 | 1,910 | 1,913 | 1,910 | 1,910 | -2 | -0.1% | 2,500 |
| 2024/11/19 | 1,912 | 1,914 | 1,910 | 1,912 | +1 | +0.1% | 1,600 |
| 2024/11/18 | 1,910 | 1,911 | 1,907 | 1,911 | +1 | +0.1% | 3,400 |
| 2024/11/15 | 1,906 | 1,910 | 1,902 | 1,910 | +8 | +0.4% | 4,600 |
| 2024/11/14 | 1,907 | 1,907 | 1,902 | 1,902 | -4 | -0.2% | 2,400 |
| 2024/11/13 | 1,905 | 1,906 | 1,902 | 1,906 | +1 | +0.1% | 1,700 |
| 2024/11/12 | 1,905 | 1,906 | 1,903 | 1,905 | +2 | +0.1% | 2,400 |
| 2024/11/11 | 1,905 | 1,905 | 1,901 | 1,903 | +1 | +0.1% | 2,700 |
| 2024/11/08 | 1,902 | 1,902 | 1,900 | 1,902 | +1 | +0.1% | 2,500 |
| 2024/11/07 | 1,898 | 1,902 | 1,898 | 1,901 | +4 | +0.2% | 2,500 |
| 2024/11/06 | 1,897 | 1,902 | 1,897 | 1,897 | ±0 | ±0% | 2,600 |
| 2024/11/05 | 1,900 | 1,900 | 1,896 | 1,897 | -5 | -0.3% | 2,900 |
| 2024/11/01 | 1,897 | 1,902 | 1,895 | 1,902 | ±0 | ±0% | 2,700 |
| 2024/10/31 | 1,892 | 1,902 | 1,891 | 1,902 | +12 | +0.6% | 4,800 |
| 2024/10/30 | 1,900 | 1,905 | 1,890 | 1,890 | -12 | -0.6% | 33,100 |
| 2024/10/29 | 1,901 | 1,906 | 1,901 | 1,902 | +1 | +0.1% | 2,800 |
151～
200
件表示中 / 2609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 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33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 | 89,200円 | +3.0% | +14.5% | 3.81% | 9.50倍 | 0.86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 |
| ピエトロ | 174,400円 | +5.9% | +25.0% | 1.38% | 201.39倍 | 1.90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 |
| コ モ | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57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 |
| あじかん | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76倍 | 0.54倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
市場注目の銘柄
チャート関連のコラム
