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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,948 | 1,948 | 1,926 | 1,935 | -13 | -0.7% | 3,900 |
| 2024/01/31 | 1,926 | 1,948 | 1,920 | 1,948 | +35 | +1.8% | 4,500 |
| 2024/01/30 | 1,945 | 1,956 | 1,913 | 1,913 | -33 | -1.7% | 28,700 |
| 2024/01/29 | 1,948 | 1,948 | 1,940 | 1,946 | +6 | +0.3% | 2,000 |
| 2024/01/26 | 1,935 | 1,940 | 1,935 | 1,940 | +2 | +0.1% | 2,600 |
| 2024/01/25 | 1,938 | 1,941 | 1,932 | 1,938 | +6 | +0.3% | 3,600 |
| 2024/01/24 | 1,932 | 1,936 | 1,932 | 1,932 | ±0 | ±0% | 2,200 |
| 2024/01/23 | 1,932 | 1,939 | 1,930 | 1,932 | +2 | +0.1% | 3,400 |
| 2024/01/22 | 1,930 | 1,937 | 1,930 | 1,930 | ±0 | ±0% | 3,900 |
| 2024/01/19 | 1,931 | 1,940 | 1,930 | 1,930 | ±0 | ±0% | 4,000 |
| 2024/01/18 | 1,932 | 1,939 | 1,930 | 1,930 | -4 | -0.2% | 2,100 |
| 2024/01/17 | 1,936 | 1,943 | 1,934 | 1,934 | -1 | -0.1% | 2,000 |
| 2024/01/16 | 1,942 | 1,945 | 1,935 | 1,935 | -6 | -0.3% | 4,900 |
| 2024/01/15 | 1,941 | 1,948 | 1,941 | 1,941 | +3 | +0.2% | 4,600 |
| 2024/01/12 | 1,944 | 1,944 | 1,935 | 1,938 | -6 | -0.3% | 6,600 |
| 2024/01/11 | 1,945 | 1,949 | 1,940 | 1,944 | -1 | -0.1% | 4,200 |
| 2024/01/10 | 1,950 | 1,950 | 1,944 | 1,945 | +3 | +0.2% | 3,300 |
| 2024/01/09 | 1,942 | 1,949 | 1,940 | 1,942 | +3 | +0.2% | 3,900 |
| 2024/01/05 | 1,929 | 1,943 | 1,929 | 1,939 | +5 | +0.3% | 3,800 |
| 2024/01/04 | 1,917 | 1,937 | 1,915 | 1,934 | +17 | +0.9% | 5,900 |
| 2023/12/29 | 1,919 | 1,920 | 1,912 | 1,917 | +9 | +0.5% | 2,200 |
| 2023/12/28 | 1,905 | 1,917 | 1,903 | 1,908 | +3 | +0.2% | 3,900 |
| 2023/12/27 | 1,905 | 1,908 | 1,903 | 1,905 | ±0 | ±0% | 5,200 |
| 2023/12/26 | 1,903 | 1,908 | 1,903 | 1,905 | +4 | +0.2% | 3,900 |
| 2023/12/25 | 1,913 | 1,914 | 1,901 | 1,901 | -12 | -0.6% | 5,100 |
| 2023/12/22 | 1,916 | 1,917 | 1,912 | 1,913 | -2 | -0.1% | 3,100 |
| 2023/12/21 | 1,920 | 1,922 | 1,915 | 1,915 | -4 | -0.2% | 3,300 |
| 2023/12/20 | 1,920 | 1,923 | 1,918 | 1,919 | -3 | -0.2% | 3,200 |
| 2023/12/19 | 1,922 | 1,925 | 1,920 | 1,922 | +2 | +0.1% | 1,700 |
| 2023/12/18 | 1,921 | 1,926 | 1,920 | 1,920 | ±0 | ±0% | 1,600 |
| 2023/12/15 | 1,921 | 1,928 | 1,920 | 1,920 | -1 | -0.1% | 1,800 |
| 2023/12/14 | 1,927 | 1,927 | 1,920 | 1,921 | -3 | -0.2% | 2,900 |
| 2023/12/13 | 1,929 | 1,929 | 1,924 | 1,924 | -2 | -0.1% | 2,000 |
| 2023/12/12 | 1,928 | 1,929 | 1,925 | 1,926 | -1 | -0.1% | 1,500 |
| 2023/12/11 | 1,925 | 1,929 | 1,924 | 1,927 | +2 | +0.1% | 3,600 |
| 2023/12/08 | 1,927 | 1,930 | 1,925 | 1,925 | -3 | -0.2% | 3,000 |
| 2023/12/07 | 1,933 | 1,933 | 1,927 | 1,928 | +1 | +0.1% | 1,600 |
| 2023/12/06 | 1,926 | 1,931 | 1,926 | 1,927 | +1 | +0.1% | 3,100 |
| 2023/12/05 | 1,927 | 1,928 | 1,926 | 1,926 | -1 | -0.1% | 1,400 |
| 2023/12/04 | 1,935 | 1,935 | 1,927 | 1,927 | ±0 | ±0% | 1,800 |
| 2023/12/01 | 1,927 | 1,933 | 1,927 | 1,927 | -1 | -0.1% | 2,900 |
| 2023/11/30 | 1,929 | 1,930 | 1,922 | 1,928 | +3 | +0.2% | 1,600 |
| 2023/11/29 | 1,922 | 1,928 | 1,922 | 1,925 | +3 | +0.2% | 1,700 |
| 2023/11/28 | 1,922 | 1,926 | 1,920 | 1,922 | -5 | -0.3% | 2,900 |
| 2023/11/27 | 1,930 | 1,930 | 1,925 | 1,927 | -3 | -0.2% | 2,700 |
| 2023/11/24 | 1,924 | 1,931 | 1,924 | 1,930 | +6 | +0.3% | 3,100 |
| 2023/11/22 | 1,920 | 1,929 | 1,920 | 1,924 | +3 | +0.2% | 1,500 |
| 2023/11/21 | 1,921 | 1,925 | 1,918 | 1,921 | +1 | +0.1% | 3,100 |
| 2023/11/20 | 1,927 | 1,931 | 1,920 | 1,920 | -6 | -0.3% | 3,600 |
| 2023/11/17 | 1,927 | 1,928 | 1,920 | 1,926 | -5 | -0.3% | 5,400 |
201～
250
件表示中 / 2428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 | 190,300円 | - | - | 3.15% | 13.31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 | - | - | 3.84% | 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 | 89,200円 | - | - | 2.80% | 6.37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 | 220,100円 | - | - | 0.00% | - | 3.78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 | 300,500円 | - | - | 0.23% | 104.41倍 | 5.10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
