大冷の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,017 | 2,019 | 2,016 | 2,018 | +1 | ±0% | 2,800 |
| 2025/09/11 | 2,010 | 2,017 | 2,010 | 2,017 | +7 | +0.3% | 4,900 |
| 2025/09/10 | 2,005 | 2,010 | 2,004 | 2,010 | +6 | +0.3% | 3,900 |
| 2025/09/09 | 2,000 | 2,005 | 1,998 | 2,004 | +4 | +0.2% | 6,000 |
| 2025/09/08 | 1,999 | 2,000 | 1,998 | 2,000 | +4 | +0.2% | 5,900 |
| 2025/09/05 | 1,996 | 1,999 | 1,996 | 1,996 | +2 | +0.1% | 4,900 |
| 2025/09/04 | 1,996 | 1,997 | 1,993 | 1,994 | -2 | -0.1% | 4,200 |
| 2025/09/03 | 1,994 | 1,996 | 1,993 | 1,996 | +3 | +0.2% | 4,100 |
| 2025/09/02 | 1,995 | 1,995 | 1,991 | 1,993 | -2 | -0.1% | 3,300 |
| 2025/09/01 | 1,987 | 1,995 | 1,985 | 1,995 | +9 | +0.5% | 7,900 |
| 2025/08/29 | 1,988 | 1,988 | 1,985 | 1,986 | -2 | -0.1% | 4,200 |
| 2025/08/28 | 1,988 | 1,989 | 1,985 | 1,988 | ±0 | ±0% | 5,200 |
| 2025/08/27 | 1,989 | 1,989 | 1,987 | 1,988 | -1 | -0.1% | 3,400 |
| 2025/08/26 | 1,994 | 1,994 | 1,989 | 1,989 | -2 | -0.1% | 2,600 |
| 2025/08/25 | 1,995 | 1,995 | 1,988 | 1,991 | ±0 | ±0% | 4,500 |
| 2025/08/22 | 1,992 | 1,994 | 1,991 | 1,991 | -1 | -0.1% | 2,100 |
| 2025/08/21 | 1,990 | 1,992 | 1,990 | 1,992 | +2 | +0.1% | 1,700 |
| 2025/08/20 | 1,990 | 1,990 | 1,985 | 1,990 | +1 | +0.1% | 4,300 |
| 2025/08/19 | 1,987 | 1,989 | 1,985 | 1,989 | ±0 | ±0% | 2,600 |
| 2025/08/18 | 1,989 | 1,989 | 1,983 | 1,989 | +3 | +0.2% | 2,600 |
| 2025/08/15 | 1,985 | 1,987 | 1,978 | 1,986 | ±0 | ±0% | 2,700 |
| 2025/08/14 | 1,971 | 1,986 | 1,970 | 1,986 | +13 | +0.7% | 2,500 |
| 2025/08/13 | 1,983 | 1,986 | 1,973 | 1,973 | -10 | -0.5% | 4,800 |
| 2025/08/12 | 1,997 | 1,997 | 1,980 | 1,983 | -14 | -0.7% | 5,300 |
| 2025/08/08 | 1,997 | 1,999 | 1,996 | 1,997 | ±0 | ±0% | 1,500 |
| 2025/08/07 | 1,999 | 2,000 | 1,997 | 1,997 | ±0 | ±0% | 2,900 |
| 2025/08/06 | 1,995 | 1,997 | 1,989 | 1,997 | +2 | +0.1% | 3,300 |
| 2025/08/05 | 1,990 | 1,995 | 1,990 | 1,995 | +5 | +0.3% | 3,100 |
| 2025/08/04 | 1,973 | 1,990 | 1,973 | 1,990 | +17 | +0.9% | 6,600 |
| 2025/08/01 | 1,968 | 1,980 | 1,968 | 1,973 | +6 | +0.3% | 4,000 |
| 2025/07/31 | 1,975 | 1,980 | 1,967 | 1,967 | -8 | -0.4% | 7,000 |
| 2025/07/30 | 1,972 | 1,975 | 1,972 | 1,975 | +3 | +0.2% | 1,900 |
| 2025/07/29 | 1,970 | 1,972 | 1,968 | 1,972 | +2 | +0.1% | 2,800 |
| 2025/07/28 | 1,969 | 1,970 | 1,966 | 1,970 | +1 | +0.1% | 1,800 |
| 2025/07/25 | 1,965 | 1,969 | 1,964 | 1,969 | +4 | +0.2% | 2,400 |
| 2025/07/24 | 1,969 | 1,970 | 1,965 | 1,965 | -3 | -0.2% | 1,700 |
| 2025/07/23 | 1,969 | 1,970 | 1,963 | 1,968 | +3 | +0.2% | 1,500 |
| 2025/07/22 | 1,967 | 1,968 | 1,965 | 1,965 | -2 | -0.1% | 2,000 |
| 2025/07/18 | 1,969 | 1,969 | 1,965 | 1,967 | +1 | +0.1% | 2,000 |
| 2025/07/17 | 1,969 | 1,969 | 1,966 | 1,966 | -3 | -0.2% | 1,200 |
| 2025/07/16 | 1,968 | 1,969 | 1,966 | 1,969 | +2 | +0.1% | 1,400 |
| 2025/07/15 | 1,967 | 1,968 | 1,966 | 1,967 | ±0 | ±0% | 1,100 |
| 2025/07/14 | 1,962 | 1,967 | 1,962 | 1,967 | +5 | +0.3% | 2,000 |
| 2025/07/11 | 1,964 | 1,967 | 1,960 | 1,962 | -2 | -0.1% | 2,300 |
| 2025/07/10 | 1,967 | 1,967 | 1,960 | 1,964 | -3 | -0.2% | 2,200 |
| 2025/07/09 | 1,964 | 1,967 | 1,964 | 1,967 | +10 | +0.5% | 2,900 |
| 2025/07/08 | 1,960 | 1,963 | 1,957 | 1,957 | -3 | -0.2% | 1,200 |
| 2025/07/07 | 1,966 | 1,966 | 1,956 | 1,960 | -6 | -0.3% | 1,500 |
| 2025/07/04 | 1,956 | 1,966 | 1,956 | 1,966 | +13 | +0.7% | 3,500 |
| 2025/07/03 | 1,951 | 1,954 | 1,951 | 1,953 | +3 | +0.2% | 1,300 |
1～
50
件表示中 / 2624件
類似銘柄と比較する
現在ご覧いただいている「大 冷」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 冷 | 201,800円 | +2.6% | +18.5% | 2.97% | 17.59倍 | 1.35倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| ピエトロ | 176,800円 | +5.9% | +25.0% | 1.36% | 204.16倍 | 1.93倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| ＡＦＣ－ＨＤ | 86,200円 | +3.0% | +14.5% | 3.94% | 9.18倍 | 0.83倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| コ モ | 330,500円 | +1.3% | +125.4% | 0.21% | 114.84倍 | 5.63倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| あじかん | 130,300円 | +1.9% | -16.7% | 3.99% | 8.13倍 | 0.57倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
市場注目の銘柄
チャート関連のコラム
