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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 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 |
| 2025/07/02 | 1,950 | 1,955 | 1,949 | 1,950 | +1 | +0.1% | 2,800 |
| 2025/07/01 | 1,948 | 1,949 | 1,945 | 1,949 | +4 | +0.2% | 1,600 |
| 2025/06/30 | 1,947 | 1,947 | 1,941 | 1,945 | -2 | -0.1% | 2,100 |
| 2025/06/27 | 1,952 | 1,953 | 1,945 | 1,947 | ±0 | ±0% | 1,600 |
| 2025/06/26 | 1,955 | 1,955 | 1,942 | 1,947 | -3 | -0.2% | 1,800 |
| 2025/06/25 | 1,955 | 1,955 | 1,947 | 1,950 | +5 | +0.3% | 3,700 |
| 2025/06/24 | 1,945 | 1,945 | 1,943 | 1,945 | +3 | +0.2% | 2,200 |
| 2025/06/23 | 1,940 | 1,942 | 1,939 | 1,942 | +3 | +0.2% | 1,700 |
| 2025/06/20 | 1,938 | 1,940 | 1,938 | 1,939 | +1 | +0.1% | 1,300 |
| 2025/06/19 | 1,936 | 1,940 | 1,936 | 1,938 | +2 | +0.1% | 1,500 |
| 2025/06/18 | 1,940 | 1,944 | 1,935 | 1,936 | -2 | -0.1% | 2,600 |
| 2025/06/17 | 1,940 | 1,970 | 1,930 | 1,938 | -2 | -0.1% | 9,100 |
| 2025/06/16 | 1,939 | 1,940 | 1,939 | 1,940 | +2 | +0.1% | 1,700 |
| 2025/06/13 | 1,936 | 1,938 | 1,936 | 1,938 | +2 | +0.1% | 1,300 |
| 2025/06/12 | 1,935 | 1,937 | 1,932 | 1,936 | +1 | +0.1% | 4,800 |
| 2025/06/11 | 1,935 | 1,939 | 1,935 | 1,935 | +1 | +0.1% | 2,600 |
| 2025/06/10 | 1,936 | 1,936 | 1,932 | 1,934 | -2 | -0.1% | 2,500 |
| 2025/06/09 | 1,936 | 1,936 | 1,932 | 1,936 | ±0 | ±0% | 1,900 |
| 2025/06/06 | 1,936 | 1,938 | 1,930 | 1,936 | +1 | +0.1% | 2,800 |
| 2025/06/05 | 1,936 | 1,936 | 1,935 | 1,935 | -1 | -0.1% | 1,200 |
| 2025/06/04 | 1,935 | 1,938 | 1,935 | 1,936 | +3 | +0.2% | 2,500 |
| 2025/06/03 | 1,930 | 1,933 | 1,929 | 1,933 | +4 | +0.2% | 1,800 |
| 2025/06/02 | 1,930 | 1,930 | 1,928 | 1,929 | +1 | +0.1% | 2,400 |
| 2025/05/30 | 1,921 | 1,930 | 1,921 | 1,928 | +4 | +0.2% | 4,500 |
| 2025/05/29 | 1,926 | 1,926 | 1,921 | 1,924 | +5 | +0.3% | 1,100 |
| 2025/05/28 | 1,923 | 1,925 | 1,919 | 1,919 | -3 | -0.2% | 2,000 |
| 2025/05/27 | 1,925 | 1,925 | 1,921 | 1,922 | -3 | -0.2% | 1,100 |
| 2025/05/26 | 1,930 | 1,930 | 1,921 | 1,925 | ±0 | ±0% | 1,900 |
| 2025/05/23 | 1,925 | 1,925 | 1,920 | 1,925 | +9 | +0.5% | 1,400 |
| 2025/05/22 | 1,921 | 1,922 | 1,914 | 1,916 | -5 | -0.3% | 2,700 |
| 2025/05/21 | 1,922 | 1,925 | 1,921 | 1,921 | ±0 | ±0% | 1,000 |
| 2025/05/20 | 1,923 | 1,926 | 1,921 | 1,921 | -2 | -0.1% | 2,100 |
| 2025/05/19 | 1,922 | 1,928 | 1,921 | 1,923 | +1 | +0.1% | 3,300 |
| 2025/05/16 | 1,924 | 1,925 | 1,921 | 1,922 | +2 | +0.1% | 1,900 |
| 2025/05/15 | 1,917 | 1,920 | 1,915 | 1,920 | +3 | +0.2% | 2,200 |
| 2025/05/14 | 1,913 | 1,918 | 1,913 | 1,917 | +7 | +0.4% | 1,700 |
| 2025/05/13 | 1,913 | 1,916 | 1,910 | 1,910 | -2 | -0.1% | 3,300 |
| 2025/05/12 | 1,916 | 1,917 | 1,908 | 1,912 | +1 | +0.1% | 2,800 |
| 2025/05/09 | 1,907 | 1,920 | 1,905 | 1,911 | +1 | +0.1% | 4,900 |
| 2025/05/08 | 1,909 | 1,912 | 1,907 | 1,910 | +1 | +0.1% | 1,300 |
| 2025/05/07 | 1,907 | 1,909 | 1,906 | 1,909 | +3 | +0.2% | 1,500 |
| 2025/05/02 | 1,907 | 1,907 | 1,900 | 1,906 | -1 | -0.1% | 5,200 |
1～
50
件表示中 / 2582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 | 196,700円 | +2.6% | +18.5% | 3.05% | 17.20倍 | 1.32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 |
| ピックルスＨＤ | 98,000円 | -1.3% | +13.9% | 2.76% | 12.40倍 | 0.67倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ピエトロ | 174,000円 | +5.9% | +25.0% | 1.38% | 200.23倍 | 1.89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 |
| コ モ | 313,500円 | +1.3% | +125.4% | 0.22% | 108.93倍 | 5.34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 |
| 和弘食 | 376,500円 | +5.3% | -8.4% | 2.28% | 8.75倍 | 1.10倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
市場注目の銘柄
チャート関連のコラム
