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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,645 | 1,664 | 1,640 | 1,662 | +15 | +0.9% | 12,900 |
| 2015/06/24 | 1,644 | 1,648 | 1,639 | 1,647 | +3 | +0.2% | 6,900 |
| 2015/06/23 | 1,635 | 1,647 | 1,632 | 1,644 | +11 | +0.7% | 8,400 |
| 2015/06/22 | 1,625 | 1,633 | 1,621 | 1,633 | +8 | +0.5% | 8,100 |
| 2015/06/19 | 1,617 | 1,628 | 1,615 | 1,625 | +6 | +0.4% | 4,300 |
| 2015/06/18 | 1,620 | 1,625 | 1,618 | 1,619 | -1 | -0.1% | 7,100 |
| 2015/06/17 | 1,625 | 1,631 | 1,619 | 1,620 | ±0 | ±0% | 12,100 |
| 2015/06/16 | 1,619 | 1,622 | 1,618 | 1,620 | +1 | +0.1% | 8,700 |
| 2015/06/15 | 1,618 | 1,621 | 1,618 | 1,619 | +1 | +0.1% | 4,200 |
| 2015/06/12 | 1,618 | 1,621 | 1,608 | 1,618 | +8 | +0.5% | 6,700 |
| 2015/06/11 | 1,611 | 1,620 | 1,610 | 1,610 | -1 | -0.1% | 12,600 |
| 2015/06/10 | 1,615 | 1,625 | 1,610 | 1,611 | -4 | -0.2% | 12,800 |
| 2015/06/09 | 1,620 | 1,626 | 1,615 | 1,615 | -10 | -0.6% | 9,100 |
| 2015/06/08 | 1,619 | 1,625 | 1,618 | 1,625 | +4 | +0.2% | 3,700 |
| 2015/06/05 | 1,621 | 1,624 | 1,615 | 1,621 | ±0 | ±0% | 5,200 |
| 2015/06/04 | 1,632 | 1,632 | 1,613 | 1,621 | -1 | -0.1% | 3,700 |
| 2015/06/03 | 1,620 | 1,623 | 1,613 | 1,622 | +1 | +0.1% | 6,300 |
| 2015/06/02 | 1,615 | 1,626 | 1,615 | 1,621 | +2 | +0.1% | 5,800 |
| 2015/06/01 | 1,613 | 1,624 | 1,611 | 1,619 | +9 | +0.6% | 9,400 |
| 2015/05/29 | 1,615 | 1,628 | 1,603 | 1,610 | -4 | -0.2% | 9,800 |
| 2015/05/28 | 1,619 | 1,621 | 1,614 | 1,614 | -5 | -0.3% | 5,400 |
| 2015/05/27 | 1,626 | 1,635 | 1,610 | 1,619 | -16 | -1% | 13,400 |
| 2015/05/26 | 1,630 | 1,639 | 1,625 | 1,635 | -5 | -0.3% | 4,800 |
| 2015/05/25 | 1,665 | 1,665 | 1,633 | 1,640 | -5 | -0.3% | 10,500 |
| 2015/05/22 | 1,637 | 1,645 | 1,637 | 1,645 | +8 | +0.5% | 4,200 |
| 2015/05/21 | 1,633 | 1,637 | 1,630 | 1,637 | +3 | +0.2% | 3,000 |
| 2015/05/20 | 1,625 | 1,650 | 1,620 | 1,634 | +23 | +1.4% | 10,200 |
| 2015/05/19 | 1,625 | 1,625 | 1,609 | 1,611 | -4 | -0.2% | 19,900 |
| 2015/05/18 | 1,621 | 1,625 | 1,613 | 1,615 | -6 | -0.4% | 6,700 |
| 2015/05/15 | 1,614 | 1,623 | 1,610 | 1,621 | +7 | +0.4% | 6,900 |
| 2015/05/14 | 1,609 | 1,614 | 1,605 | 1,614 | +12 | +0.7% | 7,300 |
| 2015/05/13 | 1,609 | 1,610 | 1,599 | 1,602 | ±0 | ±0% | 11,700 |
| 2015/05/12 | 1,607 | 1,614 | 1,598 | 1,602 | -8 | -0.5% | 26,900 |
| 2015/05/11 | 1,611 | 1,635 | 1,609 | 1,610 | -29 | -1.8% | 52,200 |
| 2015/05/08 | 1,739 | 1,750 | 1,637 | 1,639 | -98 | -5.6% | 61,400 |
| 2015/05/07 | 1,710 | 1,750 | 1,710 | 1,737 | +18 | +1% | 11,000 |
| 2015/05/01 | 1,714 | 1,719 | 1,709 | 1,719 | +14 | +0.8% | 6,100 |
| 2015/04/30 | 1,725 | 1,729 | 1,701 | 1,705 | -20 | -1.2% | 19,800 |
| 2015/04/28 | 1,730 | 1,740 | 1,725 | 1,725 | -3 | -0.2% | 7,400 |
| 2015/04/27 | 1,739 | 1,739 | 1,728 | 1,728 | +14 | +0.8% | 5,600 |
| 2015/04/24 | 1,711 | 1,727 | 1,710 | 1,714 | +3 | +0.2% | 7,900 |
| 2015/04/23 | 1,712 | 1,715 | 1,710 | 1,711 | +1 | +0.1% | 7,400 |
| 2015/04/22 | 1,723 | 1,727 | 1,710 | 1,710 | -10 | -0.6% | 6,600 |
| 2015/04/21 | 1,720 | 1,724 | 1,720 | 1,720 | -2 | -0.1% | 1,500 |
| 2015/04/20 | 1,716 | 1,732 | 1,716 | 1,722 | +1 | +0.1% | 10,400 |
| 2015/04/17 | 1,716 | 1,726 | 1,716 | 1,721 | +8 | +0.5% | 10,100 |
| 2015/04/16 | 1,721 | 1,723 | 1,700 | 1,713 | -8 | -0.5% | 29,800 |
| 2015/04/15 | 1,722 | 1,730 | 1,720 | 1,721 | +1 | +0.1% | 6,900 |
| 2015/04/14 | 1,716 | 1,731 | 1,716 | 1,720 | -2 | -0.1% | 18,100 |
| 2015/04/13 | 1,734 | 1,735 | 1,717 | 1,722 | -8 | -0.5% | 13,900 |
2301～
2350
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 | 83,000円 | +3.0% | +14.5% | 3.86% | 8.84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 | 215,500円 | -4.8% | - | 0.00% | - | 3.71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
