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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,672 | 1,688 | 1,663 | 1,664 | -21 | -1.2% | 4,700 |
| 2015/09/03 | 1,690 | 1,691 | 1,681 | 1,685 | +13 | +0.8% | 1,600 |
| 2015/09/02 | 1,653 | 1,690 | 1,653 | 1,672 | -14 | -0.8% | 6,200 |
| 2015/09/01 | 1,709 | 1,709 | 1,678 | 1,686 | -23 | -1.3% | 4,800 |
| 2015/08/31 | 1,704 | 1,712 | 1,695 | 1,709 | +5 | +0.3% | 5,900 |
| 2015/08/28 | 1,695 | 1,704 | 1,688 | 1,704 | +29 | +1.7% | 5,900 |
| 2015/08/27 | 1,675 | 1,679 | 1,663 | 1,675 | +26 | +1.6% | 10,400 |
| 2015/08/26 | 1,635 | 1,653 | 1,620 | 1,649 | +30 | +1.9% | 12,800 |
| 2015/08/25 | 1,600 | 1,665 | 1,569 | 1,619 | -19 | -1.2% | 26,600 |
| 2015/08/24 | 1,682 | 1,686 | 1,638 | 1,638 | -64 | -3.8% | 31,200 |
| 2015/08/21 | 1,707 | 1,715 | 1,702 | 1,702 | -16 | -0.9% | 11,000 |
| 2015/08/20 | 1,725 | 1,730 | 1,718 | 1,718 | -12 | -0.7% | 4,800 |
| 2015/08/19 | 1,733 | 1,733 | 1,722 | 1,730 | -3 | -0.2% | 3,100 |
| 2015/08/18 | 1,724 | 1,735 | 1,724 | 1,733 | +14 | +0.8% | 7,900 |
| 2015/08/17 | 1,722 | 1,722 | 1,717 | 1,719 | +5 | +0.3% | 6,100 |
| 2015/08/14 | 1,715 | 1,717 | 1,709 | 1,714 | +5 | +0.3% | 5,900 |
| 2015/08/13 | 1,709 | 1,710 | 1,705 | 1,709 | +3 | +0.2% | 6,100 |
| 2015/08/12 | 1,706 | 1,706 | 1,703 | 1,706 | -2 | -0.1% | 5,600 |
| 2015/08/11 | 1,710 | 1,710 | 1,704 | 1,708 | ±0 | ±0% | 7,800 |
| 2015/08/10 | 1,712 | 1,715 | 1,705 | 1,708 | +5 | +0.3% | 8,500 |
| 2015/08/07 | 1,712 | 1,712 | 1,703 | 1,703 | -9 | -0.5% | 8,900 |
| 2015/08/06 | 1,720 | 1,722 | 1,712 | 1,712 | -8 | -0.5% | 7,600 |
| 2015/08/05 | 1,730 | 1,730 | 1,719 | 1,720 | -10 | -0.6% | 7,700 |
| 2015/08/04 | 1,738 | 1,738 | 1,725 | 1,730 | +2 | +0.1% | 7,400 |
| 2015/08/03 | 1,715 | 1,729 | 1,715 | 1,728 | +13 | +0.8% | 11,900 |
| 2015/07/31 | 1,734 | 1,735 | 1,700 | 1,715 | -20 | -1.2% | 24,100 |
| 2015/07/30 | 1,743 | 1,743 | 1,733 | 1,735 | -3 | -0.2% | 7,300 |
| 2015/07/29 | 1,744 | 1,744 | 1,736 | 1,738 | ±0 | ±0% | 7,600 |
| 2015/07/28 | 1,744 | 1,744 | 1,736 | 1,738 | -5 | -0.3% | 6,900 |
| 2015/07/27 | 1,748 | 1,748 | 1,735 | 1,743 | -3 | -0.2% | 22,700 |
| 2015/07/24 | 1,745 | 1,747 | 1,742 | 1,746 | +6 | +0.3% | 16,400 |
| 2015/07/23 | 1,748 | 1,748 | 1,735 | 1,740 | +10 | +0.6% | 33,000 |
| 2015/07/22 | 1,751 | 1,760 | 1,702 | 1,730 | +101 | +6.2% | 99,600 |
| 2015/07/21 | 1,620 | 1,629 | 1,606 | 1,629 | +12 | +0.7% | 11,100 |
| 2015/07/17 | 1,618 | 1,618 | 1,604 | 1,617 | +5 | +0.3% | 4,200 |
| 2015/07/16 | 1,605 | 1,620 | 1,605 | 1,612 | +1 | +0.1% | 5,300 |
| 2015/07/15 | 1,620 | 1,624 | 1,601 | 1,611 | -9 | -0.6% | 3,500 |
| 2015/07/14 | 1,614 | 1,620 | 1,602 | 1,620 | +18 | +1.1% | 5,700 |
| 2015/07/13 | 1,615 | 1,617 | 1,600 | 1,602 | -2 | -0.1% | 5,000 |
| 2015/07/10 | 1,581 | 1,610 | 1,581 | 1,604 | +6 | +0.4% | 6,400 |
| 2015/07/09 | 1,590 | 1,610 | 1,563 | 1,598 | -7 | -0.4% | 22,100 |
| 2015/07/08 | 1,615 | 1,640 | 1,601 | 1,605 | -17 | -1% | 13,500 |
| 2015/07/07 | 1,613 | 1,622 | 1,610 | 1,622 | +7 | +0.4% | 6,900 |
| 2015/07/06 | 1,616 | 1,629 | 1,612 | 1,615 | -3 | -0.2% | 12,900 |
| 2015/07/03 | 1,620 | 1,631 | 1,613 | 1,618 | -6 | -0.4% | 8,700 |
| 2015/07/02 | 1,627 | 1,647 | 1,623 | 1,624 | -10 | -0.6% | 4,300 |
| 2015/07/01 | 1,619 | 1,634 | 1,619 | 1,634 | +16 | +1% | 1,800 |
| 2015/06/30 | 1,615 | 1,620 | 1,610 | 1,618 | -2 | -0.1% | 9,200 |
| 2015/06/29 | 1,621 | 1,664 | 1,620 | 1,620 | -38 | -2.3% | 14,700 |
| 2015/06/26 | 1,660 | 1,660 | 1,646 | 1,658 | -4 | -0.2% | 1,300 |
2251～
2300
件表示中 / 2426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% | 13.33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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
