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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 922 | 936 | 920 | 936 | +14 | +1.5% | 3,700 |
| 2024/02/22 | 923 | 931 | 920 | 922 | ±0 | ±0% | 6,600 |
| 2024/02/21 | 919 | 926 | 919 | 922 | +3 | +0.3% | 3,000 |
| 2024/02/20 | 925 | 927 | 917 | 919 | +1 | +0.1% | 2,000 |
| 2024/02/19 | 917 | 920 | 917 | 918 | +2 | +0.2% | 1,800 |
| 2024/02/16 | 914 | 922 | 913 | 916 | +1 | +0.1% | 5,600 |
| 2024/02/15 | 915 | 922 | 913 | 915 | ±0 | ±0% | 3,700 |
| 2024/02/14 | 922 | 923 | 913 | 915 | -1 | -0.1% | 6,700 |
| 2024/02/13 | 920 | 941 | 915 | 916 | ±0 | ±0% | 8,400 |
| 2024/02/09 | 915 | 918 | 915 | 916 | +2 | +0.2% | 400 |
| 2024/02/08 | 914 | 914 | 913 | 914 | -4 | -0.4% | 1,900 |
| 2024/02/07 | 919 | 919 | 915 | 918 | +5 | +0.5% | 700 |
| 2024/02/06 | 914 | 916 | 913 | 913 | -1 | -0.1% | 4,000 |
| 2024/02/05 | 913 | 914 | 913 | 914 | +3 | +0.3% | 1,200 |
| 2024/02/02 | 913 | 913 | 911 | 911 | -2 | -0.2% | 400 |
| 2024/02/01 | 911 | 913 | 911 | 913 | ±0 | ±0% | 400 |
| 2024/01/31 | 913 | 913 | 911 | 913 | -1 | -0.1% | 1,000 |
| 2024/01/30 | 912 | 914 | 911 | 914 | +4 | +0.4% | 1,600 |
| 2024/01/29 | 916 | 916 | 910 | 910 | -4 | -0.4% | 2,500 |
| 2024/01/26 | 910 | 914 | 910 | 914 | +6 | +0.7% | 2,600 |
| 2024/01/25 | 914 | 914 | 908 | 908 | -6 | -0.7% | 2,200 |
| 2024/01/24 | 913 | 914 | 910 | 914 | +2 | +0.2% | 2,400 |
| 2024/01/23 | 915 | 915 | 912 | 912 | +2 | +0.2% | 2,300 |
| 2024/01/22 | 918 | 918 | 910 | 910 | -10 | -1.1% | 3,300 |
| 2024/01/19 | 920 | 921 | 920 | 920 | -1 | -0.1% | 1,200 |
| 2024/01/18 | 921 | 921 | 920 | 921 | ±0 | ±0% | 500 |
| 2024/01/17 | 929 | 929 | 920 | 921 | -8 | -0.9% | 4,400 |
| 2024/01/16 | 925 | 929 | 920 | 929 | +8 | +0.9% | 4,100 |
| 2024/01/15 | 919 | 925 | 919 | 921 | +2 | +0.2% | 4,800 |
| 2024/01/12 | 915 | 919 | 915 | 919 | +4 | +0.4% | 800 |
| 2024/01/11 | 923 | 923 | 912 | 915 | -9 | -1% | 7,100 |
| 2024/01/10 | 915 | 925 | 915 | 924 | +9 | +1% | 3,800 |
| 2024/01/09 | 913 | 917 | 912 | 915 | +2 | +0.2% | 2,600 |
| 2024/01/05 | 909 | 913 | 909 | 913 | +4 | +0.4% | 3,100 |
| 2024/01/04 | 908 | 910 | 907 | 909 | ±0 | ±0% | 800 |
| 2023/12/29 | 906 | 909 | 906 | 909 | +3 | +0.3% | 1,000 |
| 2023/12/28 | 929 | 929 | 902 | 906 | -34 | -3.6% | 3,600 |
| 2023/12/27 | 901 | 940 | 901 | 940 | +39 | +4.3% | 8,900 |
| 2023/12/26 | 910 | 910 | 896 | 901 | -19 | -2.1% | 1,600 |
| 2023/12/25 | 919 | 920 | 892 | 920 | +14 | +1.5% | 6,500 |
| 2023/12/22 | 910 | 910 | 902 | 906 | +2 | +0.2% | 1,800 |
| 2023/12/21 | 903 | 904 | 903 | 904 | -4 | -0.4% | 400 |
| 2023/12/20 | 902 | 908 | 901 | 908 | +4 | +0.4% | 1,700 |
| 2023/12/19 | 906 | 920 | 902 | 904 | -11 | -1.2% | 4,700 |
| 2023/12/18 | 915 | 919 | 910 | 915 | +5 | +0.5% | 2,100 |
| 2023/12/15 | 905 | 915 | 905 | 910 | +4 | +0.4% | 2,500 |
| 2023/12/14 | 916 | 916 | 906 | 906 | -14 | -1.5% | 700 |
| 2023/12/13 | 910 | 920 | 910 | 920 | +10 | +1.1% | 500 |
| 2023/12/12 | 908 | 910 | 908 | 910 | +2 | +0.2% | 600 |
| 2023/12/11 | 917 | 930 | 901 | 908 | -30 | -3.2% | 5,400 |
51～
100
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
