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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 996 | 1,002 | 979 | 994 | +1 | +0.1% | 4,300 |
| 2024/05/09 | 1,008 | 1,008 | 993 | 993 | -17 | -1.7% | 1,300 |
| 2024/05/08 | 1,006 | 1,011 | 985 | 1,010 | +4 | +0.4% | 2,700 |
| 2024/05/07 | 985 | 1,045 | 985 | 1,006 | +33 | +3.4% | 5,900 |
| 2024/05/02 | 978 | 980 | 973 | 973 | -5 | -0.5% | 2,700 |
| 2024/05/01 | 985 | 985 | 975 | 978 | -5 | -0.5% | 3,200 |
| 2024/04/30 | 985 | 990 | 982 | 983 | +6 | +0.6% | 2,500 |
| 2024/04/26 | 975 | 977 | 974 | 977 | +3 | +0.3% | 1,300 |
| 2024/04/25 | 984 | 1,000 | 966 | 974 | -11 | -1.1% | 8,300 |
| 2024/04/24 | 974 | 985 | 970 | 985 | +10 | +1% | 3,600 |
| 2024/04/23 | 974 | 976 | 960 | 975 | ±0 | ±0% | 6,300 |
| 2024/04/22 | 973 | 976 | 973 | 975 | +5 | +0.5% | 1,700 |
| 2024/04/19 | 988 | 988 | 970 | 970 | -29 | -2.9% | 4,800 |
| 2024/04/18 | 989 | 1,000 | 983 | 999 | +17 | +1.7% | 3,400 |
| 2024/04/17 | 998 | 1,001 | 982 | 982 | -4 | -0.4% | 4,300 |
| 2024/04/16 | 1,005 | 1,005 | 986 | 986 | -31 | -3% | 1,800 |
| 2024/04/15 | 1,030 | 1,030 | 1,005 | 1,017 | +1 | +0.1% | 5,500 |
| 2024/04/12 | 1,039 | 1,040 | 1,000 | 1,016 | +37 | +3.8% | 35,100 |
| 2024/04/11 | 970 | 979 | 970 | 979 | +9 | +0.9% | 6,200 |
| 2024/04/10 | 969 | 971 | 965 | 970 | +7 | +0.7% | 2,200 |
| 2024/04/09 | 965 | 966 | 963 | 963 | -2 | -0.2% | 1,100 |
| 2024/04/08 | 953 | 974 | 953 | 965 | +13 | +1.4% | 2,300 |
| 2024/04/05 | 957 | 978 | 950 | 952 | -6 | -0.6% | 2,700 |
| 2024/04/04 | 956 | 971 | 949 | 958 | +1 | +0.1% | 2,100 |
| 2024/04/03 | 952 | 957 | 943 | 957 | +5 | +0.5% | 2,600 |
| 2024/04/02 | 960 | 960 | 945 | 952 | +4 | +0.4% | 4,200 |
| 2024/04/01 | 950 | 953 | 942 | 948 | -8 | -0.8% | 6,800 |
| 2024/03/29 | 971 | 971 | 941 | 956 | +1 | +0.1% | 2,000 |
| 2024/03/28 | 971 | 971 | 955 | 955 | -19 | -2% | 1,700 |
| 2024/03/27 | 986 | 1,000 | 956 | 974 | +18 | +1.9% | 9,100 |
| 2024/03/26 | 940 | 956 | 940 | 956 | +20 | +2.1% | 9,100 |
| 2024/03/25 | 939 | 940 | 932 | 936 | +3 | +0.3% | 6,600 |
| 2024/03/22 | 932 | 940 | 929 | 933 | +2 | +0.2% | 4,300 |
| 2024/03/21 | 929 | 939 | 929 | 931 | +1 | +0.1% | 4,400 |
| 2024/03/19 | 933 | 935 | 930 | 930 | +1 | +0.1% | 1,300 |
| 2024/03/18 | 931 | 934 | 923 | 929 | +1 | +0.1% | 7,000 |
| 2024/03/15 | 925 | 928 | 922 | 928 | +1 | +0.1% | 1,800 |
| 2024/03/14 | 922 | 928 | 919 | 927 | +5 | +0.5% | 6,500 |
| 2024/03/13 | 926 | 927 | 920 | 922 | +2 | +0.2% | 2,100 |
| 2024/03/12 | 928 | 928 | 920 | 920 | -8 | -0.9% | 1,500 |
| 2024/03/11 | 922 | 928 | 922 | 928 | +5 | +0.5% | 1,400 |
| 2024/03/08 | 924 | 939 | 920 | 923 | -1 | -0.1% | 2,700 |
| 2024/03/07 | 925 | 928 | 920 | 924 | +4 | +0.4% | 2,200 |
| 2024/03/06 | 921 | 926 | 918 | 920 | -1 | -0.1% | 4,400 |
| 2024/03/05 | 925 | 925 | 917 | 921 | -4 | -0.4% | 7,100 |
| 2024/03/04 | 932 | 933 | 918 | 925 | +8 | +0.9% | 10,900 |
| 2024/03/01 | 920 | 920 | 916 | 917 | -3 | -0.3% | 5,900 |
| 2024/02/29 | 921 | 927 | 920 | 920 | +1 | +0.1% | 1,800 |
| 2024/02/28 | 920 | 922 | 919 | 919 | -5 | -0.5% | 3,300 |
| 2024/02/27 | 926 | 939 | 921 | 924 | -12 | -1.3% | 5,400 |
1～
50
件表示中 / 3452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 | 99,400円 | +4.6% | +7.4% | 1.51% | 19.24倍 | 0.43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 | 32,300円 | +7.9% | +52.3% | 1.24% | 25.66倍 | 1.73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 |
| デルソーレ | 58,300円 | +6.6% | +133.0% | 2.06% | 6.92倍 | 0.78倍 |
|
冷凍・冷蔵ピザメーカー。ドミノピザと提携。「デルソーレ」ブランドを積極拡大。外食も併営 |
| 第一パン | 72,300円 | +5.1% | -12.5% | 0.00% | 18.54倍 | 0.81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 |
| 日糧パン | 238,000円 | +3.5% | +3.4% | - | - | - |
|
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
