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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 969 | 1,008 | 969 | 1,008 | +41 | +4.2% | 5,600 |
| 2024/08/13 | 979 | 979 | 955 | 967 | +10 | +1% | 4,700 |
| 2024/08/09 | 991 | 1,014 | 954 | 957 | -18 | -1.8% | 5,200 |
| 2024/08/08 | 937 | 975 | 937 | 975 | +23 | +2.4% | 2,400 |
| 2024/08/07 | 909 | 953 | 908 | 952 | +52 | +5.8% | 4,100 |
| 2024/08/06 | 890 | 911 | 880 | 900 | +10 | +1.1% | 25,900 |
| 2024/08/05 | 921 | 965 | 890 | 890 | -64 | -6.7% | 11,300 |
| 2024/08/02 | 976 | 980 | 933 | 954 | -43 | -4.3% | 11,500 |
| 2024/08/01 | 997 | 1,010 | 997 | 997 | -8 | -0.8% | 2,000 |
| 2024/07/31 | 993 | 1,007 | 993 | 1,005 | +12 | +1.2% | 1,300 |
| 2024/07/30 | 1,009 | 1,013 | 993 | 993 | -16 | -1.6% | 1,700 |
| 2024/07/29 | 1,011 | 1,013 | 1,008 | 1,009 | -2 | -0.2% | 900 |
| 2024/07/26 | 1,008 | 1,011 | 1,001 | 1,011 | +13 | +1.3% | 1,800 |
| 2024/07/25 | 1,011 | 1,011 | 990 | 998 | -13 | -1.3% | 8,200 |
| 2024/07/24 | 1,011 | 1,014 | 1,011 | 1,011 | -10 | -1% | 4,000 |
| 2024/07/23 | 1,031 | 1,031 | 1,021 | 1,021 | -10 | -1% | 400 |
| 2024/07/22 | 1,032 | 1,035 | 1,031 | 1,031 | -1 | -0.1% | 1,600 |
| 2024/07/19 | 1,035 | 1,036 | 1,032 | 1,032 | -3 | -0.3% | 2,300 |
| 2024/07/18 | 1,034 | 1,035 | 1,032 | 1,035 | +1 | +0.1% | 2,700 |
| 2024/07/17 | 1,035 | 1,035 | 1,034 | 1,034 | +3 | +0.3% | 1,100 |
| 2024/07/16 | 1,031 | 1,031 | 1,023 | 1,031 | +6 | +0.6% | 4,200 |
| 2024/07/12 | 1,041 | 1,041 | 1,025 | 1,025 | -11 | -1.1% | 7,500 |
| 2024/07/11 | 1,043 | 1,044 | 1,032 | 1,036 | -8 | -0.8% | 7,100 |
| 2024/07/10 | 1,050 | 1,050 | 1,031 | 1,044 | ±0 | ±0% | 5,300 |
| 2024/07/09 | 1,049 | 1,049 | 1,032 | 1,044 | ±0 | ±0% | 7,800 |
| 2024/07/08 | 1,034 | 1,044 | 1,025 | 1,044 | +10 | +1% | 3,100 |
| 2024/07/05 | 1,049 | 1,049 | 1,029 | 1,034 | -11 | -1.1% | 900 |
| 2024/07/04 | 1,049 | 1,049 | 1,045 | 1,045 | -4 | -0.4% | 1,100 |
| 2024/07/03 | 1,049 | 1,049 | 1,030 | 1,049 | ±0 | ±0% | 2,000 |
| 2024/07/02 | 1,048 | 1,049 | 1,037 | 1,049 | +4 | +0.4% | 1,200 |
| 2024/07/01 | 1,045 | 1,045 | 1,043 | 1,045 | +1 | +0.1% | 2,800 |
| 2024/06/28 | 1,045 | 1,045 | 1,031 | 1,044 | -3 | -0.3% | 3,000 |
| 2024/06/27 | 1,045 | 1,049 | 1,034 | 1,047 | +3 | +0.3% | 2,400 |
| 2024/06/26 | 1,047 | 1,047 | 1,037 | 1,044 | +8 | +0.8% | 3,100 |
| 2024/06/25 | 1,045 | 1,049 | 1,022 | 1,036 | -4 | -0.4% | 5,100 |
| 2024/06/24 | 1,030 | 1,040 | 1,030 | 1,040 | +12 | +1.2% | 2,800 |
| 2024/06/21 | 1,049 | 1,049 | 1,024 | 1,028 | -7 | -0.7% | 5,100 |
| 2024/06/20 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 1,100 |
| 2024/06/19 | 1,035 | 1,035 | 1,024 | 1,035 | ±0 | ±0% | 1,800 |
| 2024/06/18 | 1,034 | 1,035 | 1,019 | 1,035 | +9 | +0.9% | 5,400 |
| 2024/06/17 | 1,025 | 1,031 | 1,025 | 1,026 | -8 | -0.8% | 3,700 |
| 2024/06/14 | 1,025 | 1,035 | 1,025 | 1,034 | +10 | +1% | 4,800 |
| 2024/06/13 | 1,020 | 1,024 | 1,020 | 1,024 | +5 | +0.5% | 700 |
| 2024/06/12 | 1,013 | 1,023 | 1,013 | 1,019 | +6 | +0.6% | 1,200 |
| 2024/06/11 | 1,030 | 1,039 | 1,013 | 1,013 | -5 | -0.5% | 6,000 |
| 2024/06/10 | 1,019 | 1,026 | 1,018 | 1,018 | -1 | -0.1% | 700 |
| 2024/06/07 | 1,025 | 1,025 | 1,019 | 1,019 | -10 | -1% | 700 |
| 2024/06/06 | 1,035 | 1,040 | 1,029 | 1,029 | -5 | -0.5% | 3,700 |
| 2024/06/05 | 1,035 | 1,035 | 1,026 | 1,034 | +4 | +0.4% | 4,000 |
| 2024/06/04 | 1,018 | 1,034 | 1,010 | 1,030 | +11 | +1.1% | 3,900 |
251～
300
件表示中 / 3768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 | 94,500円 | +3.3% | -79.9% | 1.59% | 470.15倍 | 0.41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 |
| 滝沢ハム | 257,600円 | +4.5% | - | 0.78% | 70.54倍 | 1.52倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| ヒガシマル | 102,300円 | +1.0% | +29.1% | 1.17% | 20.33倍 | 0.79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 | 220,100円 | +3.0% | +2.2% | 0.68% | 27.09倍 | 0.87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 |
| 旭松食 | 225,600円 | +3.5% | +4.2% | 1.55% | 17.47倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
