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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 956 | 958 | 941 | 956 | +3 | +0.3% | 2,100 |
| 2025/06/27 | 954 | 954 | 953 | 953 | +3 | +0.3% | 500 |
| 2025/06/26 | 949 | 950 | 949 | 950 | -6 | -0.6% | 200 |
| 2025/06/25 | 956 | 956 | 956 | 956 | +1 | +0.1% | 500 |
| 2025/06/24 | 959 | 959 | 955 | 955 | +5 | +0.5% | 2,800 |
| 2025/06/23 | 959 | 959 | 950 | 950 | -1 | -0.1% | 2,500 |
| 2025/06/20 | 951 | 951 | 951 | 951 | ±0 | ±0% | 100 |
| 2025/06/19 | 951 | 951 | 951 | 951 | -3 | -0.3% | 800 |
| 2025/06/18 | 954 | 954 | 954 | 954 | -4 | -0.4% | 600 |
| 2025/06/17 | 960 | 960 | 958 | 958 | +2 | +0.2% | 1,600 |
| 2025/06/16 | 952 | 956 | 952 | 956 | +6 | +0.6% | 1,700 |
| 2025/06/13 | 955 | 960 | 950 | 950 | -5 | -0.5% | 1,900 |
| 2025/06/12 | 950 | 955 | 950 | 955 | +2 | +0.2% | 1,300 |
| 2025/06/11 | 948 | 953 | 943 | 953 | +5 | +0.5% | 1,500 |
| 2025/06/10 | 944 | 950 | 942 | 948 | +4 | +0.4% | 1,900 |
| 2025/06/09 | 965 | 965 | 944 | 944 | -21 | -2.2% | 4,300 |
| 2025/06/06 | 960 | 965 | 960 | 965 | +1 | +0.1% | 600 |
| 2025/06/05 | 975 | 975 | 954 | 964 | -15 | -1.5% | 3,700 |
| 2025/06/04 | 962 | 979 | 962 | 979 | +17 | +1.8% | 2,500 |
| 2025/06/03 | 975 | 975 | 962 | 962 | -13 | -1.3% | 2,700 |
| 2025/06/02 | 976 | 979 | 975 | 975 | +1 | +0.1% | 1,900 |
| 2025/05/30 | 970 | 975 | 969 | 974 | +5 | +0.5% | 4,200 |
| 2025/05/29 | 967 | 970 | 961 | 969 | +3 | +0.3% | 3,400 |
| 2025/05/28 | 960 | 966 | 960 | 966 | +12 | +1.3% | 300 |
| 2025/05/27 | 963 | 967 | 954 | 954 | -9 | -0.9% | 1,800 |
| 2025/05/26 | 960 | 966 | 960 | 963 | +3 | +0.3% | 2,200 |
| 2025/05/23 | 960 | 960 | 960 | 960 | +6 | +0.6% | 2,300 |
| 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 |
1～
50
件表示中 / 3731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 | 95,600円 | +3.3% | -79.9% | 1.57% | 478.00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 | 31,300円 | +3.1% | -35.3% | 1.28% | 34.74倍 | 1.35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 | 252,000円 | +4.5% | - | 0.79% | 69.00倍 | 1.49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 | 101,400円 | +1.0% | +29.1% | 1.18% | 20.16倍 | 0.78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 | 216,900円 | +3.0% | +2.2% | 0.69% | 26.70倍 | 0.85倍 |
|
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
