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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/10 | 1,730 | 1,737 | 1,718 | 1,730 | ±0 | ±0% | 6,600 |
| 2015/04/09 | 1,743 | 1,743 | 1,724 | 1,730 | -15 | -0.9% | 10,500 |
| 2015/04/08 | 1,727 | 1,750 | 1,727 | 1,745 | +17 | +1% | 11,700 |
| 2015/04/07 | 1,715 | 1,732 | 1,711 | 1,728 | +13 | +0.8% | 9,400 |
| 2015/04/06 | 1,701 | 1,720 | 1,701 | 1,715 | +10 | +0.6% | 7,200 |
| 2015/04/03 | 1,705 | 1,705 | 1,695 | 1,705 | +6 | +0.4% | 6,300 |
| 2015/04/02 | 1,691 | 1,700 | 1,690 | 1,699 | +15 | +0.9% | 12,100 |
| 2015/04/01 | 1,683 | 1,690 | 1,681 | 1,684 | -6 | -0.4% | 11,300 |
| 2015/03/31 | 1,702 | 1,713 | 1,689 | 1,690 | -11 | -0.6% | 21,300 |
| 2015/03/30 | 1,721 | 1,725 | 1,701 | 1,701 | -25 | -1.4% | 8,400 |
| 2015/03/27 | 1,737 | 1,760 | 1,723 | 1,726 | -47 | -2.7% | 16,000 |
| 2015/03/26 | 1,777 | 1,800 | 1,765 | 1,773 | -14 | -0.8% | 27,200 |
| 2015/03/25 | 1,789 | 1,789 | 1,780 | 1,787 | -1 | -0.1% | 7,700 |
| 2015/03/24 | 1,776 | 1,788 | 1,776 | 1,788 | -4 | -0.2% | 10,100 |
| 2015/03/23 | 1,792 | 1,796 | 1,784 | 1,792 | +9 | +0.5% | 11,200 |
| 2015/03/20 | 1,769 | 1,798 | 1,766 | 1,783 | +15 | +0.8% | 7,800 |
| 2015/03/19 | 1,783 | 1,783 | 1,759 | 1,768 | -14 | -0.8% | 16,300 |
2501～
2550
件表示中 / 2609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 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33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 | 89,200円 | +3.0% | +14.5% | 3.81% | 9.50倍 | 0.86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 |
| ピエトロ | 174,400円 | +5.9% | +25.0% | 1.38% | 201.39倍 | 1.90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 |
| コ モ | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57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 |
| あじかん | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76倍 | 0.54倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
市場注目の銘柄
チャート関連のコラム
