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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 893 | 893 | 889 | 889 | -4 | -0.4% | 4,000 |
| 2016/12/01 | 893 | 893 | 893 | 893 | +1 | +0.1% | 2,000 |
| 2016/11/30 | 888 | 892 | 888 | 892 | +4 | +0.5% | 6,000 |
| 2016/11/29 | 889 | 889 | 888 | 888 | -1 | -0.1% | 6,000 |
| 2016/11/28 | 890 | 894 | 889 | 889 | -1 | -0.1% | 6,000 |
| 2016/11/25 | 890 | 890 | 890 | 890 | ±0 | ±0% | 2,000 |
| 2016/11/24 | 889 | 893 | 889 | 890 | +1 | +0.1% | 9,000 |
| 2016/11/22 | 890 | 890 | 889 | 889 | -1 | -0.1% | 4,000 |
| 2016/11/21 | 890 | 890 | 890 | 890 | ±0 | ±0% | 1,000 |
| 2016/11/18 | 893 | 893 | 889 | 890 | ±0 | ±0% | 5,000 |
| 2016/11/17 | 891 | 893 | 890 | 890 | -1 | -0.1% | 7,000 |
| 2016/11/16 | 891 | 894 | 891 | 891 | ±0 | ±0% | 3,000 |
| 2016/11/15 | 891 | 891 | 891 | 891 | ±0 | ±0% | 2,000 |
| 2016/11/14 | 890 | 893 | 890 | 891 | +2 | +0.2% | 3,000 |
| 2016/11/11 | 889 | 889 | 889 | 889 | ±0 | ±0% | 1,000 |
| 2016/11/10 | 889 | 889 | 889 | 889 | ±0 | ±0% | 1,000 |
| 2016/11/09 | 890 | 890 | 889 | 889 | -1 | -0.1% | 3,000 |
| 2016/11/08 | 890 | 893 | 890 | 890 | ±0 | ±0% | 4,000 |
| 2016/11/07 | 890 | 890 | 890 | 890 | -1 | -0.1% | 1,000 |
| 2016/11/04 | 891 | 891 | 891 | 891 | ±0 | ±0% | 1,000 |
| 2016/11/02 | 891 | 892 | 891 | 891 | ±0 | ±0% | 4,000 |
| 2016/11/01 | 892 | 892 | 891 | 891 | -1 | -0.1% | 3,000 |
| 2016/10/31 | 892 | 892 | 892 | 892 | ±0 | ±0% | 4,000 |
| 2016/10/28 | 893 | 894 | 892 | 892 | - | - | 4,000 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 892 | 892 | 892 | 892 | -7 | -0.8% | 1,000 |
| 2016/10/25 | 899 | 899 | 899 | 899 | - | - | 1,000 |
| 2016/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 892 | 892 | 892 | 892 | -8 | -0.9% | 1,000 |
| 2016/10/19 | 893 | 900 | 893 | 900 | +7 | +0.8% | 2,000 |
| 2016/10/18 | 901 | 901 | 893 | 893 | -1 | -0.1% | 3,000 |
| 2016/10/17 | 902 | 902 | 894 | 894 | -8 | -0.9% | 3,000 |
| 2016/10/14 | 902 | 902 | 902 | 902 | - | - | 1,000 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 897 | 897 | 892 | 892 | +1 | +0.1% | 4,000 |
| 2016/10/11 | 891 | 891 | 891 | 891 | ±0 | ±0% | 1,000 |
| 2016/10/07 | 891 | 891 | 891 | 891 | ±0 | ±0% | 1,000 |
| 2016/10/06 | 890 | 891 | 890 | 891 | +1 | +0.1% | 2,000 |
| 2016/10/05 | 899 | 899 | 890 | 890 | -9 | -1% | 2,000 |
| 2016/10/04 | 899 | 899 | 899 | 899 | +9 | +1% | 1,000 |
| 2016/10/03 | 890 | 890 | 890 | 890 | -7 | -0.8% | 1,000 |
| 2016/09/30 | 895 | 897 | 895 | 897 | - | - | 2,000 |
| 2016/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/28 | 895 | 895 | 890 | 895 | -20 | -2.2% | 3,000 |
| 2016/09/27 | 915 | 915 | 915 | 915 | ±0 | ±0% | 6,000 |
| 2016/09/26 | 913 | 915 | 913 | 915 | +3 | +0.3% | 2,000 |
| 2016/09/23 | 912 | 912 | 912 | 912 | ±0 | ±0% | 1,000 |
| 2016/09/21 | 912 | 912 | 912 | 912 | +4 | +0.4% | 1,000 |
| 2016/09/20 | 908 | 910 | 908 | 908 | +8 | +0.9% | 4,000 |
1951～
2000
件表示中 / 3587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 |
| 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 |
| ヒガシマル | 98,300円 | +3.5% | +370.9% | 0.92% | 34.41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 | 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 | 46,700円 | -2.9% | -1.4% | 3.21% | 6.11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
