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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 1,804 | 1,839 | 1,800 | 1,839 | +35 | +1.9% | 48,400 |
| 2015/03/03 | 1,800 | 1,811 | 1,795 | 1,804 | +4 | +0.2% | 11,900 |
| 2015/03/02 | 1,800 | 1,810 | 1,791 | 1,800 | ±0 | ±0% | 24,900 |
| 2015/02/27 | 1,800 | 1,811 | 1,799 | 1,800 | +4 | +0.2% | 15,300 |
| 2015/02/26 | 1,810 | 1,810 | 1,790 | 1,796 | -13 | -0.7% | 19,200 |
| 2015/02/25 | 1,799 | 1,815 | 1,787 | 1,809 | +29 | +1.6% | 42,600 |
| 2015/02/24 | 1,780 | 1,781 | 1,770 | 1,780 | +7 | +0.4% | 11,500 |
| 2015/02/23 | 1,771 | 1,777 | 1,770 | 1,773 | +3 | +0.2% | 7,800 |
| 2015/02/20 | 1,770 | 1,770 | 1,760 | 1,770 | +8 | +0.5% | 18,600 |
| 2015/02/19 | 1,756 | 1,770 | 1,755 | 1,762 | -8 | -0.5% | 7,000 |
| 2015/02/18 | 1,760 | 1,770 | 1,755 | 1,770 | +11 | +0.6% | 12,100 |
| 2015/02/17 | 1,770 | 1,775 | 1,755 | 1,759 | -11 | -0.6% | 8,300 |
| 2015/02/16 | 1,773 | 1,779 | 1,756 | 1,770 | -3 | -0.2% | 8,300 |
| 2015/02/13 | 1,772 | 1,775 | 1,751 | 1,773 | -12 | -0.7% | 7,700 |
| 2015/02/12 | 1,755 | 1,793 | 1,750 | 1,785 | +29 | +1.7% | 21,500 |
| 2015/02/10 | 1,760 | 1,769 | 1,750 | 1,756 | ±0 | ±0% | 7,700 |
| 2015/02/09 | 1,747 | 1,786 | 1,747 | 1,756 | +12 | +0.7% | 9,200 |
| 2015/02/06 | 1,728 | 1,750 | 1,728 | 1,744 | +11 | +0.6% | 6,500 |
| 2015/02/05 | 1,723 | 1,733 | 1,723 | 1,733 | +3 | +0.2% | 4,400 |
| 2015/02/04 | 1,744 | 1,745 | 1,729 | 1,730 | ±0 | ±0% | 10,000 |
| 2015/02/03 | 1,745 | 1,745 | 1,720 | 1,730 | ±0 | ±0% | 21,200 |
| 2015/02/02 | 1,779 | 1,780 | 1,730 | 1,730 | -51 | -2.9% | 24,100 |
| 2015/01/30 | 1,783 | 1,785 | 1,766 | 1,781 | +11 | +0.6% | 15,600 |
| 2015/01/29 | 1,776 | 1,782 | 1,770 | 1,770 | -17 | -1% | 7,100 |
| 2015/01/28 | 1,781 | 1,795 | 1,769 | 1,787 | -1 | -0.1% | 18,200 |
| 2015/01/27 | 1,791 | 1,794 | 1,780 | 1,788 | -3 | -0.2% | 19,600 |
| 2015/01/26 | 1,799 | 1,805 | 1,786 | 1,791 | +10 | +0.6% | 19,200 |
| 2015/01/23 | 1,790 | 1,790 | 1,777 | 1,781 | ±0 | ±0% | 7,000 |
| 2015/01/22 | 1,785 | 1,785 | 1,775 | 1,781 | -6 | -0.3% | 8,700 |
| 2015/01/21 | 1,772 | 1,787 | 1,767 | 1,787 | +15 | +0.8% | 14,300 |
| 2015/01/20 | 1,806 | 1,809 | 1,762 | 1,772 | -21 | -1.2% | 26,200 |
| 2015/01/19 | 1,813 | 1,814 | 1,780 | 1,793 | -15 | -0.8% | 39,200 |
| 2015/01/16 | 1,800 | 1,811 | 1,792 | 1,808 | -3 | -0.2% | 16,500 |
| 2015/01/15 | 1,810 | 1,812 | 1,779 | 1,811 | +1 | +0.1% | 41,200 |
| 2015/01/14 | 1,802 | 1,814 | 1,790 | 1,810 | -4 | -0.2% | 16,900 |
| 2015/01/13 | 1,802 | 1,815 | 1,767 | 1,814 | +4 | +0.2% | 26,000 |
| 2015/01/09 | 1,800 | 1,814 | 1,800 | 1,810 | +8 | +0.4% | 25,100 |
| 2015/01/08 | 1,810 | 1,815 | 1,795 | 1,802 | -8 | -0.4% | 36,300 |
| 2015/01/07 | 1,801 | 1,811 | 1,785 | 1,810 | +10 | +0.6% | 28,400 |
| 2015/01/06 | 1,813 | 1,813 | 1,783 | 1,800 | -16 | -0.9% | 30,500 |
| 2015/01/05 | 1,810 | 1,816 | 1,801 | 1,816 | +26 | +1.5% | 45,800 |
| 2014/12/30 | 1,759 | 1,800 | 1,759 | 1,790 | +40 | +2.3% | 80,700 |
| 2014/12/29 | 1,750 | 1,750 | 1,732 | 1,750 | +15 | +0.9% | 30,800 |
| 2014/12/26 | 1,721 | 1,749 | 1,704 | 1,735 | +15 | +0.9% | 25,300 |
| 2014/12/25 | 1,671 | 1,720 | 1,671 | 1,720 | +46 | +2.7% | 69,100 |
| 2014/12/24 | 1,700 | 1,760 | 1,662 | 1,674 | -12 | -0.7% | 95,300 |
| 2014/12/22 | 1,650 | 1,701 | 1,603 | 1,686 | +36 | +2.2% | 137,400 |
| 2014/12/19 | 1,680 | 1,689 | 1,650 | 1,650 | -15 | -0.9% | 135,700 |
| 2014/12/18 | 1,680 | 1,744 | 1,665 | 1,665 | - | - | 610,600 |
2251～
2299
件表示中 / 2299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 | 191,000円 | +9.4% | +13.2% | 3.14% | 13.36倍 | 1.16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 |
| ピエトロ | 179,400円 | +8.4% | +46.3% | 1.34% | 100.44倍 | 1.92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 |
| シノブフース | 92,100円 | +2.1% | +3.8% | 2.71% | 6.67倍 | 0.76倍 |
|
弁当、おにぎりなど米飯加工品の製造。大手コンビニ向け５割以上。調理パン分野を戦略拡大中 |
| イフジ産業 | 135,300円 | -16.0% | +9.2% | 3.62% | 8.18倍 | 1.16倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| コ モ | 287,600円 | -1.5% | +79.8% | 0.24% | 99.93倍 | 4.95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
