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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 759 | 770 | 755 | 755 | -5 | -0.7% | 2,900 |
2020/05/28 | 752 | 767 | 752 | 760 | +8 | +1.1% | 2,100 |
2020/05/27 | 753 | 764 | 752 | 752 | -1 | -0.1% | 3,600 |
2020/05/26 | 751 | 761 | 751 | 753 | +3 | +0.4% | 3,400 |
2020/05/25 | 756 | 759 | 750 | 750 | ±0 | ±0% | 1,900 |
2020/05/22 | 760 | 761 | 750 | 750 | -10 | -1.3% | 2,900 |
2020/05/21 | 760 | 761 | 758 | 760 | +1 | +0.1% | 2,100 |
2020/05/20 | 740 | 770 | 740 | 759 | +10 | +1.3% | 2,200 |
2020/05/19 | 759 | 759 | 737 | 749 | +5 | +0.7% | 4,500 |
2020/05/18 | 750 | 750 | 744 | 744 | -3 | -0.4% | 1,200 |
2020/05/15 | 744 | 747 | 741 | 747 | +18 | +2.5% | 1,800 |
2020/05/14 | 733 | 739 | 715 | 729 | -33 | -4.3% | 7,000 |
2020/05/13 | 757 | 769 | 757 | 762 | +18 | +2.4% | 6,400 |
2020/05/12 | 735 | 750 | 735 | 744 | -6 | -0.8% | 1,800 |
2020/05/11 | 734 | 750 | 728 | 750 | +30 | +4.2% | 7,900 |
2020/05/08 | 707 | 720 | 707 | 720 | +13 | +1.8% | 1,700 |
2020/05/07 | 716 | 716 | 706 | 707 | +5 | +0.7% | 2,100 |
2020/05/01 | 702 | 723 | 702 | 702 | -5 | -0.7% | 1,900 |
2020/04/30 | 700 | 716 | 700 | 707 | +8 | +1.1% | 6,100 |
2020/04/28 | 707 | 722 | 699 | 699 | -8 | -1.1% | 4,700 |
2020/04/27 | 702 | 707 | 695 | 707 | +7 | +1% | 4,100 |
2020/04/24 | 710 | 715 | 691 | 700 | -1 | -0.1% | 6,100 |
2020/04/23 | 710 | 710 | 698 | 701 | -8 | -1.1% | 4,400 |
2020/04/22 | 708 | 709 | 708 | 709 | -11 | -1.5% | 500 |
2020/04/21 | 734 | 743 | 720 | 720 | -26 | -3.5% | 2,800 |
2020/04/20 | 739 | 746 | 738 | 746 | +11 | +1.5% | 2,100 |
2020/04/17 | 750 | 750 | 725 | 735 | ±0 | ±0% | 4,600 |
2020/04/16 | 699 | 735 | 694 | 735 | +42 | +6.1% | 5,300 |
2020/04/15 | 696 | 698 | 689 | 693 | +7 | +1% | 3,300 |
2020/04/14 | 683 | 694 | 683 | 686 | +3 | +0.4% | 3,500 |
2020/04/13 | 690 | 709 | 681 | 683 | +2 | +0.3% | 2,800 |
2020/04/10 | 685 | 685 | 680 | 681 | +1 | +0.1% | 1,200 |
2020/04/09 | 678 | 680 | 678 | 680 | +2 | +0.3% | 2,000 |
2020/04/08 | 678 | 683 | 675 | 678 | +1 | +0.1% | 3,900 |
2020/04/07 | 675 | 679 | 675 | 677 | -8 | -1.2% | 4,400 |
2020/04/06 | 695 | 695 | 675 | 685 | -10 | -1.4% | 5,300 |
2020/04/03 | 676 | 695 | 676 | 695 | +19 | +2.8% | 2,300 |
2020/04/02 | 704 | 704 | 676 | 676 | -29 | -4.1% | 4,500 |
2020/04/01 | 702 | 712 | 700 | 705 | +3 | +0.4% | 4,700 |
2020/03/31 | 701 | 703 | 701 | 702 | +1 | +0.1% | 1,300 |
2020/03/30 | 700 | 712 | 694 | 701 | -2 | -0.3% | 3,700 |
2020/03/27 | 703 | 704 | 703 | 703 | +9 | +1.3% | 1,100 |
2020/03/26 | 695 | 697 | 694 | 694 | -6 | -0.9% | 1,900 |
2020/03/25 | 738 | 738 | 692 | 700 | +32 | +4.8% | 7,400 |
2020/03/24 | 659 | 675 | 659 | 668 | +10 | +1.5% | 2,600 |
2020/03/23 | 654 | 667 | 651 | 658 | -6 | -0.9% | 5,200 |
2020/03/19 | 657 | 664 | 650 | 664 | -13 | -1.9% | 1,300 |
2020/03/18 | 698 | 698 | 669 | 677 | -11 | -1.6% | 3,900 |
2020/03/17 | 684 | 688 | 676 | 688 | +14 | +2.1% | 3,800 |
2020/03/16 | 698 | 698 | 650 | 674 | +16 | +2.4% | 5,600 |
1101~
1150
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