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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,019 | 1,020 | 1,019 | 1,020 | -2 | -0.2% | 3,000 |
| 2015/04/10 | 1,045 | 1,045 | 1,016 | 1,022 | -18 | -1.7% | 6,000 |
| 2015/04/09 | 1,040 | 1,040 | 1,040 | 1,040 | +1 | +0.1% | 1,000 |
| 2015/04/08 | 1,039 | 1,039 | 1,009 | 1,039 | +4 | +0.4% | 3,000 |
| 2015/04/07 | 1,039 | 1,039 | 1,035 | 1,035 | +19 | +1.9% | 2,000 |
| 2015/04/06 | 1,016 | 1,016 | 1,016 | 1,016 | ±0 | ±0% | 1,000 |
| 2015/04/03 | 1,046 | 1,046 | 1,016 | 1,016 | -30 | -2.9% | 2,000 |
| 2015/04/02 | 1,046 | 1,046 | 1,046 | 1,046 | ±0 | ±0% | 1,000 |
| 2015/04/01 | 1,046 | 1,046 | 1,046 | 1,046 | -2 | -0.2% | 1,000 |
| 2015/03/31 | 1,048 | 1,048 | 1,048 | 1,048 | +53 | +5.3% | 1,000 |
| 2015/03/30 | 981 | 995 | 981 | 995 | -37 | -3.6% | 2,000 |
| 2015/03/27 | 1,032 | 1,032 | 1,032 | 1,032 | +1 | +0.1% | 2,000 |
| 2015/03/26 | 1,031 | 1,031 | 1,031 | 1,031 | +1 | +0.1% | 1,000 |
| 2015/03/25 | 1,030 | 1,030 | 1,030 | 1,030 | +2 | +0.2% | 1,000 |
| 2015/03/24 | 1,028 | 1,028 | 1,028 | 1,028 | - | - | 1,000 |
| 2015/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/20 | 1,048 | 1,048 | 1,026 | 1,026 | +1 | +0.1% | 4,000 |
| 2015/03/19 | 1,029 | 1,029 | 1,025 | 1,025 | -4 | -0.4% | 2,000 |
| 2015/03/18 | 1,050 | 1,050 | 1,029 | 1,029 | -1 | -0.1% | 3,000 |
| 2015/03/17 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 2,000 |
| 2015/03/16 | 1,030 | 1,030 | 1,030 | 1,030 | +1 | +0.1% | 2,000 |
| 2015/03/13 | 1,029 | 1,029 | 1,029 | 1,029 | ±0 | ±0% | 2,000 |
| 2015/03/12 | 1,029 | 1,029 | 1,029 | 1,029 | - | - | 1,000 |
| 2015/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/10 | 1,030 | 1,030 | 1,030 | 1,030 | +25 | +2.5% | 2,000 |
| 2015/03/09 | 1,005 | 1,005 | 1,005 | 1,005 | -13 | -1.3% | 1,000 |
| 2015/03/06 | 1,006 | 1,018 | 1,006 | 1,018 | -2 | -0.2% | 2,000 |
| 2015/03/05 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 2015/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/02 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 2,000 |
| 2015/02/27 | 1,000 | 1,003 | 1,000 | 1,003 | -27 | -2.6% | 2,000 |
| 2015/02/26 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 4,000 |
| 2015/02/25 | 1,025 | 1,030 | 1,025 | 1,030 | +20 | +2% | 2,000 |
| 2015/02/24 | 1,010 | 1,010 | 1,010 | 1,010 | +15 | +1.5% | 1,000 |
| 2015/02/23 | 995 | 995 | 995 | 995 | -15 | -1.5% | 1,000 |
| 2015/02/20 | 1,005 | 1,010 | 1,005 | 1,010 | +19 | +1.9% | 2,000 |
| 2015/02/19 | 990 | 994 | 990 | 991 | -29 | -2.8% | 3,000 |
| 2015/02/18 | 1,020 | 1,020 | 1,020 | 1,020 | +11 | +1.1% | 2,000 |
| 2015/02/17 | 1,002 | 1,009 | 1,002 | 1,009 | +6 | +0.6% | 3,000 |
| 2015/02/16 | 1,015 | 1,015 | 1,003 | 1,003 | -6 | -0.6% | 2,000 |
| 2015/02/13 | 1,000 | 1,009 | 1,000 | 1,009 | +3 | +0.3% | 2,000 |
| 2015/02/12 | 1,000 | 1,006 | 1,000 | 1,006 | - | - | 2,000 |
| 2015/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2015/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 2,000 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 2015/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/02 | 980 | 980 | 980 | 980 | -5 | -0.5% | 1,000 |
2351～
2400
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 | 233,300円 | +2.5% | +11.5% | 1.50% | 17.97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
