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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 946 | 947 | 946 | 947 | +2 | +0.2% | 300 |
| 2025/08/20 | 945 | 945 | 945 | 945 | -3 | -0.3% | 100 |
| 2025/08/19 | 952 | 952 | 945 | 948 | ±0 | ±0% | 6,700 |
| 2025/08/18 | 949 | 949 | 948 | 948 | -2 | -0.2% | 900 |
| 2025/08/15 | 946 | 952 | 946 | 950 | -2 | -0.2% | 2,100 |
| 2025/08/14 | 947 | 952 | 944 | 952 | -2 | -0.2% | 3,400 |
| 2025/08/13 | 954 | 954 | 947 | 954 | +1 | +0.1% | 9,600 |
| 2025/08/12 | 951 | 954 | 951 | 953 | +1 | +0.1% | 1,600 |
| 2025/08/08 | 950 | 952 | 950 | 952 | +2 | +0.2% | 700 |
| 2025/08/07 | 953 | 953 | 950 | 950 | -3 | -0.3% | 2,900 |
| 2025/08/06 | 959 | 959 | 953 | 953 | -2 | -0.2% | 600 |
| 2025/08/05 | 955 | 960 | 955 | 955 | ±0 | ±0% | 2,200 |
| 2025/08/04 | 951 | 955 | 951 | 955 | +2 | +0.2% | 1,500 |
| 2025/08/01 | 950 | 953 | 950 | 953 | +3 | +0.3% | 700 |
| 2025/07/31 | 955 | 955 | 950 | 950 | -9 | -0.9% | 3,500 |
| 2025/07/30 | 956 | 959 | 949 | 959 | +8 | +0.8% | 1,400 |
| 2025/07/29 | 955 | 957 | 951 | 951 | ±0 | ±0% | 800 |
| 2025/07/28 | 950 | 959 | 950 | 951 | +3 | +0.3% | 1,300 |
| 2025/07/25 | 948 | 948 | 947 | 948 | ±0 | ±0% | 700 |
| 2025/07/24 | 950 | 950 | 947 | 948 | -2 | -0.2% | 1,900 |
| 2025/07/23 | 950 | 951 | 949 | 950 | ±0 | ±0% | 5,700 |
| 2025/07/22 | 951 | 962 | 949 | 950 | +3 | +0.3% | 3,100 |
| 2025/07/18 | 947 | 947 | 947 | 947 | -1 | -0.1% | 400 |
| 2025/07/17 | 958 | 958 | 947 | 948 | -5 | -0.5% | 2,600 |
| 2025/07/16 | 956 | 963 | 952 | 953 | -1 | -0.1% | 3,800 |
| 2025/07/15 | 946 | 954 | 946 | 954 | +8 | +0.8% | 1,900 |
| 2025/07/14 | 945 | 946 | 945 | 946 | +3 | +0.3% | 1,800 |
| 2025/07/11 | 949 | 949 | 942 | 943 | -7 | -0.7% | 2,300 |
| 2025/07/10 | 950 | 950 | 942 | 950 | +4 | +0.4% | 5,200 |
| 2025/07/09 | 956 | 960 | 946 | 946 | -7 | -0.7% | 7,800 |
| 2025/07/08 | 951 | 953 | 945 | 953 | +2 | +0.2% | 2,300 |
| 2025/07/07 | 950 | 952 | 950 | 951 | -4 | -0.4% | 3,000 |
| 2025/07/04 | 958 | 961 | 955 | 955 | -3 | -0.3% | 1,200 |
| 2025/07/03 | 950 | 961 | 950 | 958 | -2 | -0.2% | 1,800 |
| 2025/07/02 | 950 | 960 | 950 | 960 | +6 | +0.6% | 1,400 |
| 2025/07/01 | 956 | 958 | 954 | 954 | -2 | -0.2% | 1,400 |
| 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 |
1～
50
件表示中 / 3767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 | 94,600円 | +3.3% | -79.9% | 1.59% | 470.64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 |
| 滝沢ハム | 257,600円 | +4.5% | - | 0.78% | 70.53倍 | 1.52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 | 102,300円 | +1.0% | +29.1% | 1.17% | 20.33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 | 220,100円 | +3.0% | +2.2% | 0.68% | 27.09倍 | 0.86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 |
| 第一パン | 61,000円 | +7.1% | +5.4% | 0.00% | 9.39倍 | 0.52倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
市場注目の銘柄
チャート関連のコラム
