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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 901 | 901 | 901 | 901 | -1 | -0.1% | 3,000 |
| 2017/04/06 | 902 | 902 | 902 | 902 | -6 | -0.7% | 2,000 |
| 2017/04/05 | 909 | 909 | 905 | 908 | - | - | 4,000 |
| 2017/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 911 | 911 | 909 | 909 | -16 | -1.7% | 2,000 |
| 2017/03/28 | 924 | 925 | 915 | 925 | +1 | +0.1% | 8,000 |
| 2017/03/27 | 922 | 925 | 921 | 924 | +5 | +0.5% | 4,000 |
| 2017/03/24 | 919 | 919 | 919 | 919 | -2 | -0.2% | 2,000 |
| 2017/03/23 | 921 | 921 | 921 | 921 | ±0 | ±0% | 2,000 |
| 2017/03/22 | 921 | 921 | 921 | 921 | -2 | -0.2% | 2,000 |
| 2017/03/21 | 924 | 924 | 914 | 923 | +3 | +0.3% | 8,000 |
| 2017/03/17 | 918 | 920 | 918 | 920 | +2 | +0.2% | 5,000 |
| 2017/03/16 | 918 | 918 | 918 | 918 | +6 | +0.7% | 1,000 |
| 2017/03/15 | 915 | 916 | 911 | 912 | ±0 | ±0% | 7,000 |
| 2017/03/14 | 912 | 912 | 912 | 912 | ±0 | ±0% | 1,000 |
| 2017/03/13 | 915 | 918 | 912 | 912 | +1 | +0.1% | 8,000 |
| 2017/03/10 | 911 | 911 | 911 | 911 | ±0 | ±0% | 1,000 |
| 2017/03/09 | 912 | 912 | 911 | 911 | - | - | 4,000 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 917 | 917 | 910 | 910 | -1 | -0.1% | 5,000 |
| 2017/03/06 | 918 | 918 | 911 | 911 | - | - | 8,000 |
| 2017/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/02 | 918 | 918 | 918 | 918 | - | - | 1,000 |
| 2017/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/28 | 912 | 912 | 912 | 912 | -1 | -0.1% | 1,000 |
| 2017/02/27 | 913 | 913 | 913 | 913 | +1 | +0.1% | 1,000 |
| 2017/02/24 | 912 | 912 | 912 | 912 | -1 | -0.1% | 1,000 |
| 2017/02/23 | 912 | 913 | 912 | 913 | +5 | +0.6% | 2,000 |
| 2017/02/22 | 907 | 908 | 907 | 908 | +1 | +0.1% | 2,000 |
| 2017/02/21 | 907 | 912 | 907 | 907 | -7 | -0.8% | 3,000 |
| 2017/02/20 | 917 | 918 | 909 | 914 | ±0 | ±0% | 10,000 |
| 2017/02/17 | 910 | 914 | 910 | 914 | +4 | +0.4% | 2,000 |
| 2017/02/16 | 915 | 915 | 910 | 910 | ±0 | ±0% | 2,000 |
| 2017/02/15 | 909 | 910 | 906 | 910 | +1 | +0.1% | 6,000 |
| 2017/02/14 | 915 | 915 | 908 | 909 | +1 | +0.1% | 5,000 |
| 2017/02/13 | 920 | 922 | 908 | 908 | - | - | 11,000 |
| 2017/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/09 | 908 | 908 | 908 | 908 | -4 | -0.4% | 1,000 |
| 2017/02/08 | 911 | 912 | 911 | 912 | +2 | +0.2% | 4,000 |
| 2017/02/07 | 911 | 911 | 910 | 910 | +1 | +0.1% | 3,000 |
| 2017/02/06 | 908 | 916 | 908 | 909 | +1 | +0.1% | 3,000 |
| 2017/02/03 | 909 | 909 | 908 | 908 | ±0 | ±0% | 2,000 |
| 2017/02/02 | 908 | 908 | 908 | 908 | - | - | 2,000 |
| 2017/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/31 | 908 | 908 | 904 | 904 | +1 | +0.1% | 3,000 |
| 2017/01/30 | 902 | 909 | 902 | 903 | ±0 | ±0% | 3,000 |
| 2017/01/27 | 903 | 903 | 903 | 903 | +1 | +0.1% | 1,000 |
1851～
1900
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
