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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 961 | 973 | 950 | 972 | +7 | +0.7% | 5,800 |
| 2024/09/06 | 971 | 979 | 965 | 965 | -6 | -0.6% | 3,400 |
| 2024/09/05 | 978 | 978 | 970 | 971 | -7 | -0.7% | 3,900 |
| 2024/09/04 | 981 | 981 | 970 | 978 | -5 | -0.5% | 11,800 |
| 2024/09/03 | 989 | 989 | 983 | 983 | -6 | -0.6% | 3,300 |
| 2024/09/02 | 985 | 989 | 985 | 989 | +5 | +0.5% | 6,700 |
| 2024/08/30 | 981 | 985 | 980 | 984 | -1 | -0.1% | 3,000 |
| 2024/08/29 | 999 | 1,000 | 980 | 985 | -12 | -1.2% | 7,000 |
| 2024/08/28 | 1,000 | 1,001 | 985 | 997 | -2 | -0.2% | 2,500 |
| 2024/08/27 | 995 | 999 | 992 | 999 | +8 | +0.8% | 2,100 |
| 2024/08/26 | 980 | 992 | 980 | 991 | +6 | +0.6% | 2,300 |
| 2024/08/23 | 995 | 995 | 980 | 985 | -5 | -0.5% | 800 |
| 2024/08/22 | 982 | 995 | 978 | 990 | +11 | +1.1% | 800 |
| 2024/08/21 | 999 | 999 | 979 | 979 | -20 | -2% | 2,800 |
| 2024/08/20 | 1,019 | 1,022 | 980 | 999 | -20 | -2% | 4,100 |
| 2024/08/19 | 1,032 | 1,032 | 1,019 | 1,019 | -6 | -0.6% | 3,600 |
| 2024/08/16 | 1,019 | 1,029 | 1,019 | 1,025 | +7 | +0.7% | 4,900 |
| 2024/08/15 | 1,008 | 1,018 | 1,002 | 1,018 | +10 | +1% | 2,700 |
| 2024/08/14 | 969 | 1,008 | 969 | 1,008 | +41 | +4.2% | 5,600 |
| 2024/08/13 | 979 | 979 | 955 | 967 | +10 | +1% | 4,700 |
| 2024/08/09 | 991 | 1,014 | 954 | 957 | -18 | -1.8% | 5,200 |
| 2024/08/08 | 937 | 975 | 937 | 975 | +23 | +2.4% | 2,400 |
| 2024/08/07 | 909 | 953 | 908 | 952 | +52 | +5.8% | 4,100 |
| 2024/08/06 | 890 | 911 | 880 | 900 | +10 | +1.1% | 25,900 |
| 2024/08/05 | 921 | 965 | 890 | 890 | -64 | -6.7% | 11,300 |
| 2024/08/02 | 976 | 980 | 933 | 954 | -43 | -4.3% | 11,500 |
| 2024/08/01 | 997 | 1,010 | 997 | 997 | -8 | -0.8% | 2,000 |
| 2024/07/31 | 993 | 1,007 | 993 | 1,005 | +12 | +1.2% | 1,300 |
| 2024/07/30 | 1,009 | 1,013 | 993 | 993 | -16 | -1.6% | 1,700 |
| 2024/07/29 | 1,011 | 1,013 | 1,008 | 1,009 | -2 | -0.2% | 900 |
| 2024/07/26 | 1,008 | 1,011 | 1,001 | 1,011 | +13 | +1.3% | 1,800 |
| 2024/07/25 | 1,011 | 1,011 | 990 | 998 | -13 | -1.3% | 8,200 |
| 2024/07/24 | 1,011 | 1,014 | 1,011 | 1,011 | -10 | -1% | 4,000 |
| 2024/07/23 | 1,031 | 1,031 | 1,021 | 1,021 | -10 | -1% | 400 |
| 2024/07/22 | 1,032 | 1,035 | 1,031 | 1,031 | -1 | -0.1% | 1,600 |
| 2024/07/19 | 1,035 | 1,036 | 1,032 | 1,032 | -3 | -0.3% | 2,300 |
| 2024/07/18 | 1,034 | 1,035 | 1,032 | 1,035 | +1 | +0.1% | 2,700 |
| 2024/07/17 | 1,035 | 1,035 | 1,034 | 1,034 | +3 | +0.3% | 1,100 |
| 2024/07/16 | 1,031 | 1,031 | 1,023 | 1,031 | +6 | +0.6% | 4,200 |
| 2024/07/12 | 1,041 | 1,041 | 1,025 | 1,025 | -11 | -1.1% | 7,500 |
| 2024/07/11 | 1,043 | 1,044 | 1,032 | 1,036 | -8 | -0.8% | 7,100 |
| 2024/07/10 | 1,050 | 1,050 | 1,031 | 1,044 | ±0 | ±0% | 5,300 |
| 2024/07/09 | 1,049 | 1,049 | 1,032 | 1,044 | ±0 | ±0% | 7,800 |
| 2024/07/08 | 1,034 | 1,044 | 1,025 | 1,044 | +10 | +1% | 3,100 |
| 2024/07/05 | 1,049 | 1,049 | 1,029 | 1,034 | -11 | -1.1% | 900 |
| 2024/07/04 | 1,049 | 1,049 | 1,045 | 1,045 | -4 | -0.4% | 1,100 |
| 2024/07/03 | 1,049 | 1,049 | 1,030 | 1,049 | ±0 | ±0% | 2,000 |
| 2024/07/02 | 1,048 | 1,049 | 1,037 | 1,049 | +4 | +0.4% | 1,200 |
| 2024/07/01 | 1,045 | 1,045 | 1,043 | 1,045 | +1 | +0.1% | 2,800 |
| 2024/06/28 | 1,045 | 1,045 | 1,031 | 1,044 | -3 | -0.3% | 3,000 |
51～
100
件表示中 / 3586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 | 90,200円 | +5.8% | +6.2% | 1.66% | 25.06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 | 99,500円 | +3.5% | +370.9% | 0.90% | 34.83倍 | 0.75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 | 223,500円 | +2.9% | +3.8% | - | - | - |
|
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 | 233,200円 | +2.5% | +11.5% | 1.50% | 17.96倍 | 0.54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 | 46,500円 | -2.9% | -1.4% | 3.23% | 6.08倍 | 0.36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
