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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 905 | 910 | 905 | 910 | +5 | +0.6% | 4,000 |
| 2018/01/29 | 905 | 905 | 905 | 905 | -1 | -0.1% | 1,000 |
| 2018/01/26 | 906 | 908 | 906 | 906 | - | - | 4,000 |
| 2018/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/24 | 907 | 908 | 904 | 904 | -3 | -0.3% | 4,000 |
| 2018/01/23 | 906 | 908 | 906 | 907 | +2 | +0.2% | 4,000 |
| 2018/01/22 | 906 | 906 | 904 | 905 | -1 | -0.1% | 4,000 |
| 2018/01/19 | 906 | 907 | 906 | 906 | -4 | -0.4% | 4,000 |
| 2018/01/18 | 910 | 910 | 910 | 910 | ±0 | ±0% | 3,000 |
| 2018/01/17 | 910 | 910 | 910 | 910 | ±0 | ±0% | 3,000 |
| 2018/01/16 | 911 | 911 | 904 | 910 | +5 | +0.6% | 9,000 |
| 2018/01/15 | 906 | 910 | 905 | 905 | +3 | +0.3% | 16,000 |
| 2018/01/12 | 902 | 904 | 901 | 902 | ±0 | ±0% | 8,000 |
| 2018/01/11 | 903 | 904 | 901 | 902 | -2 | -0.2% | 5,000 |
| 2018/01/10 | 902 | 904 | 902 | 904 | +2 | +0.2% | 2,000 |
| 2018/01/09 | 903 | 903 | 902 | 902 | -5 | -0.6% | 8,000 |
| 2018/01/05 | 908 | 908 | 902 | 907 | -2 | -0.2% | 3,000 |
| 2018/01/04 | 904 | 909 | 904 | 909 | +9 | +1% | 5,000 |
| 2017/12/29 | 902 | 905 | 900 | 900 | -2 | -0.2% | 9,000 |
| 2017/12/28 | 901 | 902 | 901 | 902 | +1 | +0.1% | 4,000 |
| 2017/12/27 | 901 | 901 | 901 | 901 | ±0 | ±0% | 8,000 |
| 2017/12/26 | 905 | 905 | 901 | 901 | -4 | -0.4% | 8,000 |
| 2017/12/25 | 906 | 907 | 905 | 905 | +3 | +0.3% | 5,000 |
| 2017/12/22 | 902 | 905 | 902 | 902 | ±0 | ±0% | 5,000 |
| 2017/12/21 | 903 | 903 | 902 | 902 | -1 | -0.1% | 5,000 |
| 2017/12/20 | 903 | 907 | 903 | 903 | -2 | -0.2% | 6,000 |
| 2017/12/19 | 908 | 908 | 903 | 905 | +1 | +0.1% | 7,000 |
| 2017/12/18 | 914 | 914 | 904 | 904 | ±0 | ±0% | 5,000 |
| 2017/12/15 | 909 | 909 | 904 | 904 | -1 | -0.1% | 2,000 |
| 2017/12/14 | 904 | 905 | 904 | 905 | +1 | +0.1% | 3,000 |
| 2017/12/13 | 904 | 904 | 904 | 904 | -3 | -0.3% | 3,000 |
| 2017/12/12 | 901 | 907 | 901 | 907 | +5 | +0.6% | 2,000 |
| 2017/12/11 | 902 | 902 | 902 | 902 | -1 | -0.1% | 3,000 |
| 2017/12/08 | 912 | 912 | 903 | 903 | ±0 | ±0% | 5,000 |
| 2017/12/07 | 907 | 907 | 903 | 903 | - | - | 3,000 |
1651～
1700
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 | 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 | 233,500円 | +2.5% | +11.5% | 1.50% | 17.98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
