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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,910 | 1,912 | 1,903 | 1,905 | -1 | -0.1% | 2,600 |
| 2024/10/02 | 1,910 | 1,910 | 1,902 | 1,906 | -3 | -0.2% | 4,600 |
| 2024/10/01 | 1,907 | 1,913 | 1,905 | 1,909 | +3 | +0.2% | 4,100 |
| 2024/09/30 | 1,901 | 1,910 | 1,901 | 1,906 | -4 | -0.2% | 6,100 |
| 2024/09/27 | 1,903 | 1,915 | 1,891 | 1,910 | -70 | -3.5% | 26,300 |
| 2024/09/26 | 1,970 | 1,980 | 1,970 | 1,980 | +8 | +0.4% | 18,600 |
| 2024/09/25 | 1,973 | 1,973 | 1,967 | 1,972 | -1 | -0.1% | 6,700 |
| 2024/09/24 | 1,970 | 1,973 | 1,968 | 1,973 | +3 | +0.2% | 8,300 |
| 2024/09/20 | 1,965 | 1,970 | 1,962 | 1,970 | +2 | +0.1% | 4,600 |
| 2024/09/19 | 1,961 | 1,969 | 1,957 | 1,968 | +4 | +0.2% | 10,000 |
| 2024/09/18 | 1,960 | 1,965 | 1,960 | 1,964 | ±0 | ±0% | 5,100 |
| 2024/09/17 | 1,962 | 1,968 | 1,961 | 1,964 | -5 | -0.3% | 3,600 |
| 2024/09/13 | 1,965 | 1,969 | 1,961 | 1,969 | +3 | +0.2% | 3,600 |
| 2024/09/12 | 1,968 | 1,972 | 1,965 | 1,966 | -1 | -0.1% | 3,100 |
| 2024/09/11 | 1,975 | 1,975 | 1,965 | 1,967 | -10 | -0.5% | 3,600 |
| 2024/09/10 | 1,972 | 1,977 | 1,965 | 1,977 | +7 | +0.4% | 5,600 |
| 2024/09/09 | 1,963 | 1,970 | 1,960 | 1,970 | +5 | +0.3% | 5,100 |
| 2024/09/06 | 1,965 | 1,973 | 1,963 | 1,965 | +2 | +0.1% | 5,000 |
| 2024/09/05 | 1,978 | 1,978 | 1,963 | 1,963 | -2 | -0.1% | 19,400 |
| 2024/09/04 | 1,962 | 1,976 | 1,955 | 1,965 | +3 | +0.2% | 8,400 |
| 2024/09/03 | 1,964 | 1,967 | 1,952 | 1,962 | ±0 | ±0% | 9,800 |
| 2024/09/02 | 1,959 | 1,962 | 1,949 | 1,962 | +11 | +0.6% | 20,500 |
| 2024/08/30 | 1,943 | 1,955 | 1,942 | 1,951 | +8 | +0.4% | 2,700 |
| 2024/08/29 | 1,950 | 1,950 | 1,943 | 1,943 | -5 | -0.3% | 4,300 |
| 2024/08/28 | 1,940 | 1,950 | 1,938 | 1,948 | ±0 | ±0% | 2,200 |
| 2024/08/27 | 1,935 | 1,948 | 1,935 | 1,948 | +17 | +0.9% | 2,700 |
| 2024/08/26 | 1,945 | 1,945 | 1,930 | 1,931 | -2 | -0.1% | 4,300 |
| 2024/08/23 | 1,936 | 1,938 | 1,933 | 1,933 | -3 | -0.2% | 1,300 |
| 2024/08/22 | 1,934 | 1,943 | 1,932 | 1,936 | +2 | +0.1% | 1,800 |
| 2024/08/21 | 1,931 | 1,943 | 1,931 | 1,934 | +4 | +0.2% | 1,100 |
| 2024/08/20 | 1,941 | 1,944 | 1,930 | 1,930 | -3 | -0.2% | 2,100 |
| 2024/08/19 | 1,937 | 1,944 | 1,933 | 1,933 | +1 | +0.1% | 2,300 |
| 2024/08/16 | 1,930 | 1,938 | 1,925 | 1,932 | +9 | +0.5% | 2,100 |
| 2024/08/15 | 1,923 | 1,925 | 1,922 | 1,923 | ±0 | ±0% | 1,500 |
| 2024/08/14 | 1,924 | 1,928 | 1,920 | 1,923 | ±0 | ±0% | 1,500 |
| 2024/08/13 | 1,927 | 1,927 | 1,917 | 1,923 | +12 | +0.6% | 2,800 |
| 2024/08/09 | 1,920 | 1,920 | 1,911 | 1,911 | -6 | -0.3% | 2,700 |
| 2024/08/08 | 1,910 | 1,924 | 1,907 | 1,917 | +3 | +0.2% | 2,500 |
| 2024/08/07 | 1,916 | 1,922 | 1,906 | 1,914 | +10 | +0.5% | 3,000 |
| 2024/08/06 | 1,888 | 1,920 | 1,888 | 1,904 | +19 | +1% | 4,800 |
| 2024/08/05 | 1,900 | 1,902 | 1,885 | 1,885 | -19 | -1% | 17,300 |
| 2024/08/02 | 1,913 | 1,922 | 1,904 | 1,904 | -17 | -0.9% | 9,500 |
| 2024/08/01 | 1,921 | 1,925 | 1,915 | 1,921 | ±0 | ±0% | 3,800 |
| 2024/07/31 | 1,921 | 1,925 | 1,905 | 1,921 | +18 | +0.9% | 9,000 |
| 2024/07/30 | 1,945 | 1,946 | 1,903 | 1,903 | -44 | -2.3% | 22,600 |
| 2024/07/29 | 1,946 | 1,951 | 1,946 | 1,947 | +2 | +0.1% | 1,500 |
| 2024/07/26 | 1,946 | 1,950 | 1,945 | 1,945 | ±0 | ±0% | 1,500 |
| 2024/07/25 | 1,946 | 1,951 | 1,943 | 1,945 | ±0 | ±0% | 4,600 |
| 2024/07/24 | 1,951 | 1,955 | 1,945 | 1,945 | -6 | -0.3% | 3,100 |
| 2024/07/23 | 1,950 | 1,954 | 1,945 | 1,951 | +1 | +0.1% | 3,300 |
1～
50
件表示中 / 2393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 | 190,500円 | +9.4% | +13.2% | 3.15% | 13.32倍 | 1.16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 |
| イフジ産業 | 144,300円 | -16.0% | +9.2% | 3.53% | 8.74倍 | 1.23倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| ＡＦＣ－ＨＤ | 82,600円 | +18.2% | +16.3% | 3.63% | 10.06倍 | 0.85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 | 285,400円 | -1.5% | +79.8% | 0.25% | 99.17倍 | 4.91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 |
| 日東ベスト | 80,900円 | +6.9% | +64.8% | 1.48% | 16.31倍 | 0.62倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
市場注目の銘柄
チャート関連のコラム
