大森屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 960 | 960 | 954 | 954 | -6 | -0.6% | 600 |
| 2025/05/21 | 963 | 965 | 960 | 960 | +10 | +1.1% | 1,700 |
| 2025/05/20 | 947 | 950 | 947 | 950 | -10 | -1% | 1,200 |
| 2025/05/19 | 963 | 970 | 960 | 960 | +4 | +0.4% | 3,700 |
| 2025/05/16 | 950 | 957 | 950 | 956 | +4 | +0.4% | 4,500 |
| 2025/05/15 | 948 | 952 | 947 | 952 | +8 | +0.8% | 6,200 |
| 2025/05/14 | 949 | 949 | 942 | 944 | -4 | -0.4% | 2,700 |
| 2025/05/13 | 940 | 948 | 940 | 948 | +9 | +1% | 300 |
| 2025/05/12 | 937 | 939 | 931 | 939 | -4 | -0.4% | 3,000 |
| 2025/05/09 | 942 | 943 | 941 | 943 | +7 | +0.7% | 1,000 |
| 2025/05/08 | 940 | 940 | 936 | 936 | +1 | +0.1% | 1,300 |
| 2025/05/07 | 937 | 938 | 932 | 935 | +4 | +0.4% | 2,200 |
| 2025/05/02 | 931 | 935 | 931 | 931 | ±0 | ±0% | 500 |
| 2025/05/01 | 939 | 939 | 926 | 931 | -8 | -0.9% | 1,500 |
| 2025/04/30 | 939 | 939 | 939 | 939 | ±0 | ±0% | 100 |
| 2025/04/28 | 940 | 940 | 932 | 939 | -1 | -0.1% | 900 |
| 2025/04/25 | 940 | 940 | 940 | 940 | +10 | +1.1% | 1,800 |
| 2025/04/24 | 931 | 931 | 930 | 930 | -1 | -0.1% | 200 |
| 2025/04/23 | 925 | 931 | 925 | 931 | +6 | +0.6% | 300 |
| 2025/04/22 | 924 | 926 | 924 | 925 | -14 | -1.5% | 2,300 |
| 2025/04/21 | 931 | 939 | 931 | 939 | +7 | +0.8% | 1,700 |
| 2025/04/18 | 932 | 932 | 932 | 932 | ±0 | ±0% | 800 |
| 2025/04/17 | 930 | 932 | 930 | 932 | +1 | +0.1% | 1,500 |
| 2025/04/16 | 940 | 940 | 931 | 931 | ±0 | ±0% | 1,200 |
| 2025/04/15 | 926 | 931 | 926 | 931 | +11 | +1.2% | 1,800 |
| 2025/04/14 | 923 | 923 | 910 | 920 | -3 | -0.3% | 1,500 |
| 2025/04/11 | 920 | 923 | 911 | 923 | ±0 | ±0% | 700 |
| 2025/04/10 | 922 | 923 | 915 | 923 | +15 | +1.7% | 2,000 |
| 2025/04/09 | 921 | 923 | 908 | 908 | +4 | +0.4% | 2,200 |
| 2025/04/08 | 892 | 930 | 892 | 904 | +12 | +1.3% | 5,100 |
| 2025/04/07 | 899 | 899 | 890 | 892 | -16 | -1.8% | 2,700 |
| 2025/04/04 | 911 | 914 | 907 | 908 | -3 | -0.3% | 1,800 |
| 2025/04/03 | 930 | 930 | 911 | 911 | -29 | -3.1% | 1,100 |
| 2025/04/02 | 923 | 940 | 916 | 940 | +25 | +2.7% | 2,400 |
| 2025/04/01 | 916 | 916 | 915 | 915 | -1 | -0.1% | 300 |
| 2025/03/31 | 915 | 946 | 915 | 916 | +1 | +0.1% | 3,100 |
| 2025/03/28 | 905 | 915 | 905 | 915 | +11 | +1.2% | 1,000 |
| 2025/03/27 | 914 | 914 | 904 | 904 | -1 | -0.1% | 900 |
| 2025/03/26 | 910 | 910 | 905 | 905 | -1 | -0.1% | 3,400 |
| 2025/03/25 | 918 | 920 | 906 | 906 | -12 | -1.3% | 2,600 |
| 2025/03/24 | 915 | 920 | 915 | 918 | +7 | +0.8% | 3,900 |
| 2025/03/21 | 939 | 939 | 911 | 911 | -16 | -1.7% | 5,800 |
| 2025/03/19 | 937 | 939 | 926 | 927 | -12 | -1.3% | 2,800 |
| 2025/03/18 | 939 | 939 | 939 | 939 | +10 | +1.1% | 900 |
| 2025/03/17 | 930 | 940 | 923 | 929 | +13 | +1.4% | 3,500 |
| 2025/03/14 | 920 | 926 | 916 | 916 | -2 | -0.2% | 5,500 |
| 2025/03/13 | 915 | 918 | 908 | 918 | +17 | +1.9% | 5,800 |
| 2025/03/12 | 910 | 911 | 901 | 901 | -9 | -1% | 2,800 |
| 2025/03/11 | 905 | 910 | 903 | 910 | +7 | +0.8% | 2,600 |
| 2025/03/10 | 900 | 903 | 900 | 903 | ±0 | ±0% | 2,500 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「大森屋」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 |
|---|---|---|---|---|---|---|---|---|
| 大森屋 | 95,400円 | +3.3% | -79.9% | 1.57% | 477.00倍 | 0.41倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
| 石井食 | 31,000円 | +3.1% | -35.3% | 1.29% | 34.41倍 | 1.44倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
| 滝沢ハム | 255,200円 | +4.5% | - | 0.78% | 69.88倍 | 1.51倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| ヒガシマル | 102,100円 | +1.0% | +29.1% | 1.18% | 20.29倍 | 0.79倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
| 日糧パン | 218,000円 | +3.0% | +2.2% | - | - | - |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
市場注目の銘柄
チャート関連のコラム
