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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 901 | 901 | 901 | 901 | +1 | +0.1% | 300 |
| 2025/01/20 | 896 | 900 | 895 | 900 | ±0 | ±0% | 3,200 |
| 2025/01/17 | 903 | 903 | 895 | 900 | -2 | -0.2% | 5,100 |
| 2025/01/16 | 902 | 902 | 902 | 902 | ±0 | ±0% | 3,000 |
| 2025/01/15 | 903 | 903 | 898 | 902 | +1 | +0.1% | 11,300 |
| 2025/01/14 | 905 | 905 | 900 | 901 | -4 | -0.4% | 2,800 |
| 2025/01/10 | 920 | 920 | 904 | 905 | -2 | -0.2% | 2,300 |
| 2025/01/09 | 907 | 911 | 907 | 907 | ±0 | ±0% | 2,300 |
| 2025/01/08 | 910 | 910 | 907 | 907 | -1 | -0.1% | 800 |
| 2025/01/07 | 907 | 919 | 907 | 908 | +3 | +0.3% | 1,400 |
| 2025/01/06 | 905 | 910 | 903 | 905 | ±0 | ±0% | 1,200 |
| 2024/12/30 | 913 | 913 | 903 | 905 | +3 | +0.3% | 400 |
| 2024/12/27 | 904 | 904 | 902 | 902 | -1 | -0.1% | 3,100 |
| 2024/12/26 | 903 | 905 | 902 | 903 | ±0 | ±0% | 1,600 |
| 2024/12/25 | 913 | 920 | 903 | 903 | -2 | -0.2% | 4,900 |
| 2024/12/24 | 906 | 906 | 905 | 905 | -1 | -0.1% | 400 |
| 2024/12/23 | 902 | 906 | 902 | 906 | +11 | +1.2% | 3,800 |
| 2024/12/20 | 900 | 905 | 895 | 895 | -5 | -0.6% | 3,100 |
| 2024/12/19 | 900 | 900 | 900 | 900 | -6 | -0.7% | 1,300 |
| 2024/12/18 | 905 | 906 | 900 | 906 | +5 | +0.6% | 3,800 |
| 2024/12/17 | 906 | 906 | 901 | 901 | -5 | -0.6% | 1,700 |
| 2024/12/16 | 905 | 906 | 901 | 906 | +1 | +0.1% | 10,500 |
| 2024/12/13 | 904 | 905 | 897 | 905 | +2 | +0.2% | 5,100 |
| 2024/12/12 | 903 | 903 | 900 | 903 | +1 | +0.1% | 2,300 |
| 2024/12/11 | 895 | 904 | 895 | 902 | +2 | +0.2% | 2,400 |
| 2024/12/10 | 902 | 902 | 900 | 900 | -2 | -0.2% | 3,100 |
| 2024/12/09 | 900 | 908 | 899 | 902 | -8 | -0.9% | 5,800 |
| 2024/12/06 | 910 | 910 | 910 | 910 | +10 | +1.1% | 2,000 |
| 2024/12/05 | 899 | 901 | 899 | 900 | +1 | +0.1% | 600 |
| 2024/12/04 | 900 | 907 | 899 | 899 | -6 | -0.7% | 3,800 |
| 2024/12/03 | 901 | 906 | 900 | 905 | +4 | +0.4% | 6,000 |
| 2024/12/02 | 907 | 907 | 901 | 901 | -4 | -0.4% | 500 |
| 2024/11/29 | 903 | 905 | 900 | 905 | +3 | +0.3% | 1,300 |
| 2024/11/28 | 905 | 905 | 896 | 902 | +2 | +0.2% | 3,800 |
| 2024/11/27 | 894 | 902 | 894 | 900 | -2 | -0.2% | 800 |
| 2024/11/26 | 902 | 905 | 902 | 902 | ±0 | ±0% | 3,300 |
| 2024/11/25 | 904 | 904 | 894 | 902 | ±0 | ±0% | 3,500 |
| 2024/11/22 | 905 | 905 | 902 | 902 | - | - | 700 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 909 | 909 | 904 | 904 | -5 | -0.6% | 1,700 |
| 2024/11/19 | 911 | 911 | 908 | 909 | +4 | +0.4% | 1,900 |
| 2024/11/18 | 905 | 905 | 904 | 905 | ±0 | ±0% | 1,200 |
| 2024/11/15 | 900 | 905 | 900 | 905 | +8 | +0.9% | 2,000 |
| 2024/11/14 | 915 | 915 | 895 | 897 | -23 | -2.5% | 9,000 |
| 2024/11/13 | 903 | 920 | 903 | 920 | +16 | +1.8% | 5,600 |
| 2024/11/12 | 903 | 904 | 903 | 904 | +2 | +0.2% | 700 |
| 2024/11/11 | 901 | 904 | 899 | 902 | -1 | -0.1% | 6,600 |
| 2024/11/08 | 901 | 903 | 900 | 903 | +2 | +0.2% | 3,100 |
| 2024/11/07 | 903 | 903 | 901 | 901 | -2 | -0.2% | 2,400 |
| 2024/11/06 | 900 | 905 | 899 | 903 | +3 | +0.3% | 4,800 |
51～
100
件表示中 / 3673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 | 90,800円 | +5.8% | +6.2% | 1.65% | 25.18倍 | 0.39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 |
| ヒガシマル | 105,200円 | +3.5% | +370.9% | 0.86% | 36.82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 | 221,900円 | +2.9% | +3.8% | 0.68% | 25.80倍 | 0.89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 |
| 旭松食 | 228,000円 | +2.5% | +11.5% | 1.54% | 17.56倍 | 0.53倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| 林兼産 | 46,100円 | -2.9% | -1.4% | 3.25% | 5.99倍 | 0.35倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
市場注目の銘柄
チャート関連のコラム
