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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 941 | 947 | 940 | 940 | -1 | -0.1% | 4,000 |
| 2018/09/27 | 941 | 941 | 941 | 941 | +1 | +0.1% | 1,000 |
| 2018/09/26 | 953 | 953 | 940 | 940 | -14 | -1.5% | 19,000 |
| 2018/09/25 | 959 | 968 | 954 | 954 | +1 | +0.1% | 19,000 |
| 2018/09/21 | 957 | 957 | 949 | 953 | +5 | +0.5% | 16,000 |
| 2018/09/20 | 951 | 951 | 948 | 948 | -2 | -0.2% | 14,000 |
| 2018/09/19 | 951 | 951 | 950 | 950 | ±0 | ±0% | 5,000 |
| 2018/09/18 | 950 | 950 | 947 | 950 | -1 | -0.1% | 5,000 |
| 2018/09/14 | 975 | 975 | 951 | 951 | +2 | +0.2% | 14,000 |
| 2018/09/13 | 951 | 955 | 949 | 949 | +6 | +0.6% | 11,000 |
| 2018/09/12 | 947 | 947 | 943 | 943 | -3 | -0.3% | 6,000 |
| 2018/09/11 | 951 | 951 | 946 | 946 | +3 | +0.3% | 2,000 |
| 2018/09/10 | 946 | 946 | 943 | 943 | -3 | -0.3% | 3,000 |
| 2018/09/07 | 942 | 951 | 942 | 946 | +4 | +0.4% | 3,000 |
| 2018/09/06 | 942 | 949 | 942 | 942 | -7 | -0.7% | 3,000 |
| 2018/09/05 | 949 | 949 | 949 | 949 | +7 | +0.7% | 3,000 |
| 2018/09/04 | 941 | 942 | 941 | 942 | +1 | +0.1% | 2,000 |
| 2018/09/03 | 944 | 944 | 941 | 941 | -3 | -0.3% | 2,000 |
| 2018/08/31 | 947 | 950 | 944 | 944 | +3 | +0.3% | 8,000 |
| 2018/08/30 | 948 | 949 | 941 | 941 | -9 | -0.9% | 8,000 |
| 2018/08/29 | 950 | 950 | 950 | 950 | +10 | +1.1% | 1,000 |
| 2018/08/28 | 945 | 945 | 940 | 940 | -14 | -1.5% | 11,000 |
| 2018/08/27 | 954 | 954 | 954 | 954 | - | - | 1,000 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 943 | 944 | 939 | 944 | -14 | -1.5% | 4,000 |
| 2018/08/22 | 954 | 958 | 940 | 958 | +19 | +2% | 4,000 |
| 2018/08/21 | 939 | 939 | 939 | 939 | -3 | -0.3% | 1,000 |
| 2018/08/20 | 942 | 942 | 942 | 942 | ±0 | ±0% | 1,000 |
| 2018/08/17 | 940 | 942 | 940 | 942 | +2 | +0.2% | 3,000 |
| 2018/08/16 | 939 | 940 | 939 | 940 | +5 | +0.5% | 2,000 |
| 2018/08/15 | 940 | 940 | 935 | 935 | -5 | -0.5% | 5,000 |
| 2018/08/14 | 940 | 940 | 940 | 940 | +4 | +0.4% | 1,000 |
| 2018/08/13 | 940 | 940 | 936 | 936 | ±0 | ±0% | 6,000 |
| 2018/08/10 | 943 | 943 | 936 | 936 | - | - | 5,000 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 935 | 935 | 932 | 932 | - | - | 2,000 |
| 2018/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/03 | 933 | 933 | 933 | 933 | ±0 | ±0% | 1,000 |
| 2018/08/02 | 933 | 933 | 933 | 933 | +1 | +0.1% | 1,000 |
| 2018/08/01 | 943 | 950 | 932 | 932 | -3 | -0.3% | 5,000 |
| 2018/07/31 | 935 | 935 | 935 | 935 | ±0 | ±0% | 1,000 |
| 2018/07/30 | 930 | 935 | 930 | 935 | +5 | +0.5% | 4,000 |
| 2018/07/27 | 931 | 931 | 930 | 930 | -1 | -0.1% | 2,000 |
| 2018/07/26 | 931 | 931 | 931 | 931 | -5 | -0.5% | 1,000 |
| 2018/07/25 | 936 | 936 | 936 | 936 | +5 | +0.5% | 2,000 |
| 2018/07/24 | 934 | 934 | 928 | 931 | -7 | -0.7% | 6,000 |
| 2018/07/23 | 938 | 938 | 938 | 938 | - | - | 1,000 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 929 | 934 | 928 | 934 | -4 | -0.4% | 5,000 |
1501～
1550
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 | 89,900円 | +5.8% | +6.2% | 1.67% | 24.98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 | 98,200円 | +3.5% | +370.9% | 0.92% | 34.37倍 | 0.74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 | 223,600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 | 233,300円 | +2.5% | +11.5% | 1.50% | 17.97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 | 46,600円 | -2.9% | -1.4% | 3.22% | 6.09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
