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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,735 | 1,750 | 1,735 | 1,748 | +22 | +1.3% | 16,200 |
| 2015/11/20 | 1,726 | 1,726 | 1,721 | 1,726 | ±0 | ±0% | 3,400 |
| 2015/11/19 | 1,718 | 1,726 | 1,716 | 1,726 | +19 | +1.1% | 11,600 |
| 2015/11/18 | 1,690 | 1,716 | 1,685 | 1,707 | +20 | +1.2% | 13,100 |
| 2015/11/17 | 1,690 | 1,694 | 1,683 | 1,687 | +4 | +0.2% | 4,700 |
| 2015/11/16 | 1,676 | 1,683 | 1,675 | 1,683 | +2 | +0.1% | 4,000 |
| 2015/11/13 | 1,690 | 1,690 | 1,675 | 1,681 | -8 | -0.5% | 4,300 |
| 2015/11/12 | 1,690 | 1,690 | 1,677 | 1,689 | -1 | -0.1% | 5,100 |
| 2015/11/11 | 1,676 | 1,693 | 1,676 | 1,690 | +20 | +1.2% | 4,900 |
| 2015/11/10 | 1,655 | 1,688 | 1,655 | 1,670 | +15 | +0.9% | 6,900 |
| 2015/11/09 | 1,660 | 1,668 | 1,653 | 1,655 | +2 | +0.1% | 8,200 |
| 2015/11/06 | 1,645 | 1,655 | 1,644 | 1,653 | +8 | +0.5% | 2,100 |
| 2015/11/05 | 1,645 | 1,648 | 1,640 | 1,645 | -3 | -0.2% | 3,900 |
| 2015/11/04 | 1,648 | 1,655 | 1,644 | 1,648 | +2 | +0.1% | 7,500 |
| 2015/11/02 | 1,662 | 1,662 | 1,642 | 1,646 | -16 | -1% | 7,400 |
| 2015/10/30 | 1,671 | 1,671 | 1,655 | 1,662 | -13 | -0.8% | 6,800 |
| 2015/10/29 | 1,680 | 1,680 | 1,675 | 1,675 | -3 | -0.2% | 2,900 |
| 2015/10/28 | 1,682 | 1,682 | 1,675 | 1,678 | -2 | -0.1% | 2,700 |
| 2015/10/27 | 1,684 | 1,692 | 1,680 | 1,680 | -1 | -0.1% | 5,600 |
| 2015/10/26 | 1,697 | 1,697 | 1,680 | 1,681 | +2 | +0.1% | 5,700 |
| 2015/10/23 | 1,672 | 1,682 | 1,672 | 1,679 | +8 | +0.5% | 5,600 |
| 2015/10/22 | 1,671 | 1,687 | 1,666 | 1,671 | ±0 | ±0% | 3,900 |
| 2015/10/21 | 1,676 | 1,690 | 1,671 | 1,671 | -7 | -0.4% | 3,300 |
| 2015/10/20 | 1,685 | 1,686 | 1,674 | 1,678 | -6 | -0.4% | 2,900 |
| 2015/10/19 | 1,681 | 1,684 | 1,672 | 1,684 | +3 | +0.2% | 3,300 |
| 2015/10/16 | 1,680 | 1,686 | 1,676 | 1,681 | +1 | +0.1% | 1,900 |
| 2015/10/15 | 1,680 | 1,680 | 1,675 | 1,680 | -3 | -0.2% | 2,400 |
| 2015/10/14 | 1,679 | 1,683 | 1,678 | 1,683 | +4 | +0.2% | 2,900 |
| 2015/10/13 | 1,670 | 1,681 | 1,670 | 1,679 | +9 | +0.5% | 2,500 |
| 2015/10/09 | 1,670 | 1,671 | 1,668 | 1,670 | -1 | -0.1% | 3,200 |
| 2015/10/08 | 1,670 | 1,675 | 1,668 | 1,671 | ±0 | ±0% | 4,100 |
| 2015/10/07 | 1,674 | 1,675 | 1,665 | 1,671 | +8 | +0.5% | 3,400 |
| 2015/10/06 | 1,664 | 1,664 | 1,656 | 1,663 | +12 | +0.7% | 2,300 |
| 2015/10/05 | 1,665 | 1,665 | 1,642 | 1,651 | +11 | +0.7% | 4,100 |
| 2015/10/02 | 1,639 | 1,646 | 1,636 | 1,640 | +11 | +0.7% | 1,400 |
| 2015/10/01 | 1,637 | 1,640 | 1,627 | 1,629 | -2 | -0.1% | 3,500 |
| 2015/09/30 | 1,640 | 1,650 | 1,631 | 1,631 | -7 | -0.4% | 5,100 |
| 2015/09/29 | 1,657 | 1,659 | 1,629 | 1,638 | -20 | -1.2% | 10,700 |
| 2015/09/28 | 1,650 | 1,668 | 1,650 | 1,658 | -52 | -3% | 12,500 |
| 2015/09/25 | 1,701 | 1,722 | 1,701 | 1,710 | -1 | -0.1% | 16,500 |
| 2015/09/24 | 1,697 | 1,717 | 1,695 | 1,711 | +18 | +1.1% | 14,500 |
| 2015/09/18 | 1,690 | 1,701 | 1,690 | 1,693 | -6 | -0.4% | 6,100 |
| 2015/09/17 | 1,695 | 1,699 | 1,691 | 1,699 | +5 | +0.3% | 5,000 |
| 2015/09/16 | 1,701 | 1,701 | 1,686 | 1,694 | -2 | -0.1% | 5,400 |
| 2015/09/15 | 1,686 | 1,696 | 1,685 | 1,696 | +8 | +0.5% | 4,200 |
| 2015/09/14 | 1,697 | 1,697 | 1,681 | 1,688 | +13 | +0.8% | 3,800 |
| 2015/09/11 | 1,657 | 1,675 | 1,657 | 1,675 | +18 | +1.1% | 4,100 |
| 2015/09/10 | 1,641 | 1,657 | 1,640 | 1,657 | +3 | +0.2% | 3,600 |
| 2015/09/09 | 1,655 | 1,656 | 1,638 | 1,654 | +22 | +1.3% | 4,800 |
| 2015/09/08 | 1,644 | 1,651 | 1,632 | 1,632 | -15 | -0.9% | 5,400 |
2201～
2250
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
