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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,763 | 1,780 | 1,763 | 1,772 | +1 | +0.1% | 7,200 |
| 2017/04/21 | 1,750 | 1,771 | 1,750 | 1,771 | +19 | +1.1% | 4,700 |
| 2017/04/20 | 1,760 | 1,760 | 1,747 | 1,752 | +1 | +0.1% | 4,200 |
| 2017/04/19 | 1,738 | 1,759 | 1,738 | 1,751 | +13 | +0.7% | 6,600 |
| 2017/04/18 | 1,742 | 1,759 | 1,738 | 1,738 | -2 | -0.1% | 5,200 |
| 2017/04/17 | 1,738 | 1,759 | 1,738 | 1,740 | -1 | -0.1% | 4,400 |
| 2017/04/14 | 1,740 | 1,753 | 1,738 | 1,741 | +2 | +0.1% | 3,600 |
| 2017/04/13 | 1,741 | 1,748 | 1,735 | 1,739 | -14 | -0.8% | 8,500 |
| 2017/04/12 | 1,749 | 1,755 | 1,735 | 1,753 | +10 | +0.6% | 7,300 |
| 2017/04/11 | 1,750 | 1,753 | 1,735 | 1,743 | +1 | +0.1% | 4,300 |
| 2017/04/10 | 1,734 | 1,759 | 1,734 | 1,742 | +8 | +0.5% | 5,600 |
| 2017/04/07 | 1,755 | 1,764 | 1,734 | 1,734 | -6 | -0.3% | 5,900 |
| 2017/04/06 | 1,781 | 1,781 | 1,734 | 1,740 | -24 | -1.4% | 7,300 |
| 2017/04/05 | 1,776 | 1,794 | 1,762 | 1,764 | -31 | -1.7% | 6,900 |
| 2017/04/04 | 1,771 | 1,795 | 1,760 | 1,795 | +24 | +1.4% | 8,000 |
| 2017/04/03 | 1,800 | 1,807 | 1,771 | 1,771 | -37 | -2% | 13,300 |
| 2017/03/31 | 1,829 | 1,830 | 1,802 | 1,808 | -14 | -0.8% | 5,200 |
| 2017/03/30 | 1,832 | 1,834 | 1,800 | 1,822 | -12 | -0.7% | 6,700 |
| 2017/03/29 | 1,800 | 1,834 | 1,791 | 1,834 | -16 | -0.9% | 12,300 |
| 2017/03/28 | 1,845 | 1,850 | 1,840 | 1,850 | ±0 | ±0% | 12,200 |
| 2017/03/27 | 1,840 | 1,850 | 1,832 | 1,850 | +12 | +0.7% | 9,400 |
| 2017/03/24 | 1,824 | 1,844 | 1,824 | 1,838 | +16 | +0.9% | 4,200 |
| 2017/03/23 | 1,832 | 1,836 | 1,822 | 1,822 | -11 | -0.6% | 6,100 |
| 2017/03/22 | 1,849 | 1,849 | 1,830 | 1,833 | -17 | -0.9% | 11,000 |
| 2017/03/21 | 1,837 | 1,850 | 1,834 | 1,850 | +16 | +0.9% | 18,200 |
| 2017/03/17 | 1,830 | 1,834 | 1,828 | 1,834 | +6 | +0.3% | 4,700 |
| 2017/03/16 | 1,828 | 1,829 | 1,824 | 1,828 | ±0 | ±0% | 5,000 |
| 2017/03/15 | 1,834 | 1,834 | 1,828 | 1,828 | -6 | -0.3% | 6,100 |
| 2017/03/14 | 1,834 | 1,835 | 1,830 | 1,834 | ±0 | ±0% | 4,100 |
| 2017/03/13 | 1,828 | 1,835 | 1,826 | 1,834 | +8 | +0.4% | 7,100 |
| 2017/03/10 | 1,816 | 1,833 | 1,815 | 1,826 | +6 | +0.3% | 8,600 |
| 2017/03/09 | 1,830 | 1,835 | 1,820 | 1,820 | -16 | -0.9% | 7,300 |
| 2017/03/08 | 1,835 | 1,837 | 1,830 | 1,836 | +1 | +0.1% | 5,300 |
| 2017/03/07 | 1,833 | 1,837 | 1,830 | 1,835 | +3 | +0.2% | 5,800 |
| 2017/03/06 | 1,836 | 1,836 | 1,828 | 1,832 | -4 | -0.2% | 8,800 |
| 2017/03/03 | 1,836 | 1,837 | 1,810 | 1,836 | ±0 | ±0% | 8,700 |
| 2017/03/02 | 1,828 | 1,836 | 1,825 | 1,836 | +8 | +0.4% | 3,700 |
| 2017/03/01 | 1,831 | 1,835 | 1,825 | 1,828 | -3 | -0.2% | 6,700 |
| 2017/02/28 | 1,839 | 1,839 | 1,810 | 1,831 | +3 | +0.2% | 9,500 |
| 2017/02/27 | 1,809 | 1,833 | 1,809 | 1,828 | +19 | +1.1% | 15,700 |
| 2017/02/24 | 1,809 | 1,810 | 1,800 | 1,809 | +2 | +0.1% | 4,100 |
| 2017/02/23 | 1,804 | 1,808 | 1,801 | 1,807 | +3 | +0.2% | 7,000 |
| 2017/02/22 | 1,804 | 1,806 | 1,800 | 1,804 | ±0 | ±0% | 9,800 |
| 2017/02/21 | 1,805 | 1,807 | 1,795 | 1,804 | -1 | -0.1% | 6,500 |
| 2017/02/20 | 1,798 | 1,808 | 1,790 | 1,805 | +9 | +0.5% | 10,100 |
| 2017/02/17 | 1,788 | 1,796 | 1,785 | 1,796 | +8 | +0.4% | 4,700 |
| 2017/02/16 | 1,792 | 1,792 | 1,788 | 1,788 | ±0 | ±0% | 2,200 |
| 2017/02/15 | 1,785 | 1,790 | 1,785 | 1,788 | +7 | +0.4% | 4,700 |
| 2017/02/14 | 1,785 | 1,786 | 1,778 | 1,781 | +8 | +0.5% | 3,800 |
| 2017/02/13 | 1,774 | 1,782 | 1,770 | 1,773 | -1 | -0.1% | 9,400 |
1951～
2000
件表示中 / 2524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 | 191,500円 | -5.5% | -15.8% | 3.13% | 18.05倍 | 1.18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 |
| ピックルスＨＤ | 90,400円 | -1.3% | +13.9% | 2.99% | 11.36倍 | 0.61倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| シノブフース | 89,000円 | +5.2% | -1.7% | 3.03% | 10.70倍 | 0.68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 |
| 東洋糖 | 207,700円 | +3.4% | -34.0% | 1.69% | 12.58倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| コ モ | 309,500円 | -1.5% | +79.8% | 0.23% | 107.54倍 | 5.26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
