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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 922 | 922 | 910 | 910 | -7 | -0.8% | 5,000 |
| 2018/04/12 | 923 | 923 | 915 | 917 | -3 | -0.3% | 7,000 |
| 2018/04/11 | 951 | 995 | 918 | 920 | +14 | +1.5% | 65,000 |
| 2018/04/10 | 903 | 910 | 903 | 906 | +1 | +0.1% | 4,000 |
| 2018/04/09 | 909 | 909 | 905 | 905 | -3 | -0.3% | 2,000 |
| 2018/04/06 | 909 | 909 | 905 | 908 | -1 | -0.1% | 6,000 |
| 2018/04/05 | 909 | 909 | 909 | 909 | +7 | +0.8% | 1,000 |
| 2018/04/04 | 903 | 903 | 902 | 902 | - | - | 2,000 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 905 | 905 | 905 | 905 | -3 | -0.3% | 1,000 |
| 2018/03/30 | 902 | 908 | 902 | 908 | - | - | 2,000 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 900 | 905 | 900 | 901 | - | - | 5,000 |
| 2018/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/26 | 910 | 910 | 905 | 910 | ±0 | ±0% | 7,000 |
| 2018/03/23 | 905 | 910 | 905 | 910 | +3 | +0.3% | 2,000 |
| 2018/03/22 | 906 | 907 | 906 | 907 | ±0 | ±0% | 2,000 |
| 2018/03/20 | 910 | 910 | 907 | 907 | -3 | -0.3% | 3,000 |
| 2018/03/19 | 910 | 910 | 908 | 910 | ±0 | ±0% | 6,000 |
| 2018/03/16 | 908 | 910 | 906 | 910 | +3 | +0.3% | 5,000 |
| 2018/03/15 | 907 | 907 | 907 | 907 | +5 | +0.6% | 2,000 |
| 2018/03/14 | 902 | 902 | 902 | 902 | - | - | 1,000 |
| 2018/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/12 | 903 | 903 | 903 | 903 | +1 | +0.1% | 1,000 |
| 2018/03/09 | 901 | 902 | 901 | 902 | ±0 | ±0% | 2,000 |
| 2018/03/08 | 902 | 902 | 902 | 902 | -6 | -0.7% | 1,000 |
| 2018/03/07 | 908 | 908 | 908 | 908 | - | - | 1,000 |
| 2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/05 | 901 | 901 | 901 | 901 | -1 | -0.1% | 2,000 |
| 2018/03/02 | 902 | 902 | 900 | 902 | +2 | +0.2% | 3,000 |
| 2018/03/01 | 906 | 910 | 900 | 900 | -12 | -1.3% | 19,000 |
| 2018/02/28 | 910 | 912 | 906 | 912 | -8 | -0.9% | 4,000 |
| 2018/02/27 | 907 | 920 | 907 | 920 | +10 | +1.1% | 3,000 |
| 2018/02/26 | 921 | 921 | 910 | 910 | -4 | -0.4% | 2,000 |
| 2018/02/23 | 913 | 914 | 906 | 914 | +5 | +0.6% | 3,000 |
| 2018/02/22 | 909 | 909 | 909 | 909 | ±0 | ±0% | 2,000 |
| 2018/02/21 | 909 | 909 | 909 | 909 | ±0 | ±0% | 1,000 |
| 2018/02/20 | 909 | 909 | 909 | 909 | +1 | +0.1% | 1,000 |
| 2018/02/19 | 905 | 908 | 904 | 908 | +4 | +0.4% | 5,000 |
| 2018/02/16 | 904 | 904 | 904 | 904 | -5 | -0.6% | 1,000 |
| 2018/02/15 | 908 | 910 | 908 | 909 | - | - | 5,000 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 909 | 914 | 905 | 905 | +2 | +0.2% | 3,000 |
| 2018/02/09 | 903 | 903 | 903 | 903 | ±0 | ±0% | 2,000 |
| 2018/02/08 | 904 | 904 | 903 | 903 | -3 | -0.3% | 2,000 |
| 2018/02/07 | 911 | 915 | 906 | 906 | +5 | +0.6% | 7,000 |
| 2018/02/06 | 904 | 904 | 901 | 901 | -4 | -0.4% | 5,000 |
| 2018/02/05 | 905 | 905 | 905 | 905 | -6 | -0.7% | 3,000 |
| 2018/02/02 | 910 | 911 | 910 | 911 | +1 | +0.1% | 2,000 |
| 2018/02/01 | 905 | 910 | 905 | 910 | - | - | 2,000 |
1601～
1650
件表示中 / 3572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 | 91,000円 | +4.6% | +7.4% | 1.65% | 17.51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 |
| 日糧パン | 226,000円 | +2.9% | +3.8% | 0.66% | 26.28倍 | 0.91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 |
| ヒガシマル | 98,000円 | +3.5% | +370.9% | 0.92% | 34.22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 |
| 旭松食 | 230,000円 | +2.5% | +11.5% | 1.52% | 17.72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 |
| 第一パン | 60,800円 | +5.1% | -12.5% | 0.00% | 2.63倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
