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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 1,556 | 1,590 | 1,556 | 1,590 | +34 | +2.2% | 14,600 |
| 2016/01/21 | 1,564 | 1,589 | 1,556 | 1,556 | -33 | -2.1% | 11,600 |
| 2016/01/20 | 1,615 | 1,615 | 1,589 | 1,589 | -26 | -1.6% | 15,000 |
| 2016/01/19 | 1,615 | 1,620 | 1,612 | 1,615 | +2 | +0.1% | 2,700 |
| 2016/01/18 | 1,620 | 1,620 | 1,601 | 1,613 | -32 | -1.9% | 11,400 |
| 2016/01/15 | 1,658 | 1,670 | 1,645 | 1,645 | -10 | -0.6% | 12,200 |
| 2016/01/14 | 1,666 | 1,669 | 1,651 | 1,655 | -12 | -0.7% | 9,800 |
| 2016/01/13 | 1,660 | 1,672 | 1,660 | 1,667 | +15 | +0.9% | 5,400 |
| 2016/01/12 | 1,681 | 1,682 | 1,650 | 1,652 | -38 | -2.2% | 19,800 |
| 2016/01/08 | 1,685 | 1,697 | 1,675 | 1,690 | -15 | -0.9% | 8,500 |
| 2016/01/07 | 1,722 | 1,723 | 1,695 | 1,705 | -19 | -1.1% | 12,000 |
| 2016/01/06 | 1,730 | 1,731 | 1,717 | 1,724 | -1 | -0.1% | 3,300 |
| 2016/01/05 | 1,720 | 1,729 | 1,715 | 1,725 | -4 | -0.2% | 6,500 |
| 2016/01/04 | 1,730 | 1,738 | 1,729 | 1,729 | -5 | -0.3% | 6,000 |
| 2015/12/30 | 1,731 | 1,745 | 1,730 | 1,734 | -6 | -0.3% | 6,300 |
| 2015/12/29 | 1,732 | 1,750 | 1,727 | 1,740 | +8 | +0.5% | 10,400 |
| 2015/12/28 | 1,725 | 1,736 | 1,718 | 1,732 | +7 | +0.4% | 4,800 |
| 2015/12/25 | 1,722 | 1,725 | 1,706 | 1,725 | +3 | +0.2% | 10,900 |
| 2015/12/24 | 1,736 | 1,736 | 1,706 | 1,722 | -14 | -0.8% | 7,700 |
| 2015/12/22 | 1,715 | 1,740 | 1,715 | 1,736 | +25 | +1.5% | 9,800 |
| 2015/12/21 | 1,714 | 1,724 | 1,703 | 1,711 | -14 | -0.8% | 10,400 |
| 2015/12/18 | 1,726 | 1,728 | 1,714 | 1,725 | +2 | +0.1% | 7,600 |
| 2015/12/17 | 1,723 | 1,734 | 1,718 | 1,723 | +12 | +0.7% | 8,200 |
| 2015/12/16 | 1,703 | 1,730 | 1,703 | 1,711 | +17 | +1% | 7,200 |
| 2015/12/15 | 1,719 | 1,723 | 1,692 | 1,694 | -25 | -1.5% | 12,300 |
| 2015/12/14 | 1,693 | 1,719 | 1,693 | 1,719 | -54 | -3% | 36,700 |
| 2015/12/11 | 1,749 | 1,781 | 1,749 | 1,773 | +44 | +2.5% | 33,400 |
| 2015/12/10 | 1,731 | 1,749 | 1,710 | 1,729 | -34 | -1.9% | 29,300 |
| 2015/12/09 | 1,793 | 1,793 | 1,731 | 1,763 | -34 | -1.9% | 21,700 |
| 2015/12/08 | 1,808 | 1,812 | 1,790 | 1,797 | -9 | -0.5% | 14,400 |
| 2015/12/07 | 1,810 | 1,820 | 1,800 | 1,806 | +6 | +0.3% | 22,400 |
| 2015/12/04 | 1,798 | 1,804 | 1,788 | 1,800 | -4 | -0.2% | 15,900 |
| 2015/12/03 | 1,795 | 1,805 | 1,786 | 1,804 | +11 | +0.6% | 26,000 |
| 2015/12/02 | 1,791 | 1,801 | 1,780 | 1,793 | +23 | +1.3% | 20,900 |
| 2015/12/01 | 1,765 | 1,784 | 1,765 | 1,770 | +7 | +0.4% | 21,800 |
| 2015/11/30 | 1,758 | 1,763 | 1,755 | 1,763 | +8 | +0.5% | 9,200 |
| 2015/11/27 | 1,750 | 1,757 | 1,750 | 1,755 | +5 | +0.3% | 8,000 |
| 2015/11/26 | 1,753 | 1,753 | 1,745 | 1,750 | -2 | -0.1% | 5,700 |
| 2015/11/25 | 1,749 | 1,752 | 1,742 | 1,752 | +4 | +0.2% | 6,800 |
| 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 |
2251～
2300
件表示中 / 2516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 | 190,200円 | -5.5% | -15.8% | 3.15% | 17.93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 |
| ピックルスＨＤ | 87,400円 | +1.1% | +0.5% | 2.97% | 9.06倍 | 0.59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 |
| ＡＦＣ－ＨＤ | 81,100円 | +3.0% | +14.5% | 3.95% | 8.64倍 | 0.82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 |
| 東洋糖 | 206,900円 | +3.4% | -34.0% | 1.69% | 12.54倍 | 0.99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 | 303,000円 | -1.5% | +79.8% | 0.23% | 105.28倍 | 5.15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
