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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 978 | 980 | 978 | 980 | +2 | +0.2% | 4,000 |
| 2015/06/25 | 980 | 980 | 978 | 978 | -2 | -0.2% | 3,000 |
| 2015/06/24 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2015/06/23 | 990 | 990 | 980 | 980 | +1 | +0.1% | 5,000 |
| 2015/06/22 | 985 | 985 | 979 | 979 | ±0 | ±0% | 4,000 |
| 2015/06/19 | 979 | 979 | 979 | 979 | ±0 | ±0% | 1,000 |
| 2015/06/18 | 993 | 993 | 979 | 979 | -1 | -0.1% | 5,000 |
| 2015/06/17 | 980 | 980 | 980 | 980 | -2 | -0.2% | 2,000 |
| 2015/06/16 | 982 | 982 | 980 | 982 | ±0 | ±0% | 4,000 |
| 2015/06/15 | 982 | 982 | 982 | 982 | +2 | +0.2% | 1,000 |
| 2015/06/12 | 981 | 981 | 980 | 980 | -1 | -0.1% | 2,000 |
| 2015/06/11 | 980 | 981 | 980 | 981 | -1 | -0.1% | 3,000 |
| 2015/06/10 | 985 | 985 | 982 | 982 | -7 | -0.7% | 2,000 |
| 2015/06/09 | 987 | 989 | 980 | 989 | +10 | +1% | 4,000 |
| 2015/06/08 | 979 | 979 | 979 | 979 | ±0 | ±0% | 2,000 |
| 2015/06/05 | 982 | 982 | 979 | 979 | - | - | 6,000 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/03 | 983 | 983 | 982 | 982 | - | - | 2,000 |
| 2015/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/01 | 979 | 994 | 979 | 983 | +4 | +0.4% | 5,000 |
| 2015/05/29 | 984 | 984 | 979 | 979 | -5 | -0.5% | 4,000 |
| 2015/05/28 | 984 | 984 | 984 | 984 | +2 | +0.2% | 1,000 |
| 2015/05/27 | 981 | 982 | 977 | 982 | ±0 | ±0% | 5,000 |
| 2015/05/26 | 989 | 992 | 982 | 982 | -12 | -1.2% | 5,000 |
| 2015/05/25 | 993 | 994 | 993 | 994 | +13 | +1.3% | 2,000 |
| 2015/05/22 | 980 | 981 | 980 | 981 | -4 | -0.4% | 5,000 |
| 2015/05/21 | 985 | 986 | 985 | 985 | -1 | -0.1% | 5,000 |
| 2015/05/20 | 991 | 991 | 986 | 986 | -14 | -1.4% | 4,000 |
| 2015/05/19 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 2,000 |
| 2015/05/18 | 1,002 | 1,002 | 1,002 | 1,002 | +15 | +1.5% | 1,000 |
| 2015/05/15 | 991 | 999 | 987 | 987 | -5 | -0.5% | 6,000 |
| 2015/05/14 | 991 | 992 | 991 | 992 | +1 | +0.1% | 5,000 |
| 2015/05/13 | 991 | 991 | 991 | 991 | -9 | -0.9% | 1,000 |
| 2015/05/12 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 2,000 |
| 2015/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/08 | 1,006 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 3,000 |
| 2015/05/07 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 1,000 |
| 2015/05/01 | 1,000 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 2,000 |
| 2015/04/30 | 1,000 | 1,010 | 1,000 | 1,010 | -2 | -0.2% | 2,000 |
| 2015/04/28 | 1,012 | 1,012 | 1,012 | 1,012 | - | - | 2,000 |
| 2015/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/23 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 3,000 |
| 2015/04/22 | 1,012 | 1,015 | 1,010 | 1,010 | -2 | -0.2% | 6,000 |
| 2015/04/21 | 1,013 | 1,013 | 1,012 | 1,012 | -18 | -1.7% | 2,000 |
| 2015/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | +12 | +1.2% | 1,000 |
| 2015/04/17 | 1,018 | 1,018 | 1,018 | 1,018 | -16 | -1.5% | 1,000 |
| 2015/04/16 | 1,034 | 1,034 | 1,034 | 1,034 | +24 | +2.4% | 1,000 |
| 2015/04/15 | 1,012 | 1,012 | 1,010 | 1,010 | -2 | -0.2% | 3,000 |
| 2015/04/14 | 1,010 | 1,021 | 1,010 | 1,012 | -8 | -0.8% | 6,000 |
2301～
2350
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 | 233,500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 | 46,600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
