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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 1,937 | 1,942 | 1,936 | 1,942 | +5 | +0.3% | 1,900 |
| 2025/10/16 | 1,938 | 1,953 | 1,937 | 1,937 | -3 | -0.2% | 1,900 |
| 2025/10/15 | 1,942 | 1,955 | 1,940 | 1,940 | -2 | -0.1% | 3,000 |
| 2025/10/14 | 1,940 | 1,942 | 1,936 | 1,942 | +2 | +0.1% | 2,800 |
| 2025/10/10 | 1,952 | 1,952 | 1,940 | 1,940 | -12 | -0.6% | 1,500 |
| 2025/10/09 | 1,945 | 1,952 | 1,940 | 1,952 | +7 | +0.4% | 2,500 |
| 2025/10/08 | 1,948 | 1,950 | 1,945 | 1,945 | -3 | -0.2% | 2,100 |
| 2025/10/07 | 1,950 | 1,954 | 1,945 | 1,948 | -2 | -0.1% | 2,700 |
| 2025/10/06 | 1,960 | 1,960 | 1,950 | 1,950 | ±0 | ±0% | 4,200 |
| 2025/10/03 | 1,952 | 1,959 | 1,950 | 1,950 | -9 | -0.5% | 5,100 |
| 2025/10/02 | 1,961 | 1,961 | 1,951 | 1,959 | -2 | -0.1% | 3,900 |
| 2025/10/01 | 1,970 | 1,970 | 1,961 | 1,961 | -11 | -0.6% | 6,500 |
| 2025/09/30 | 1,986 | 1,987 | 1,970 | 1,972 | -14 | -0.7% | 6,600 |
| 2025/09/29 | 1,999 | 1,999 | 1,962 | 1,986 | -84 | -4.1% | 25,600 |
| 2025/09/26 | 2,056 | 2,079 | 2,051 | 2,070 | +21 | +1% | 13,500 |
| 2025/09/25 | 2,046 | 2,052 | 2,043 | 2,049 | +3 | +0.1% | 10,200 |
| 2025/09/24 | 2,044 | 2,046 | 2,036 | 2,046 | +11 | +0.5% | 6,900 |
| 2025/09/22 | 2,029 | 2,037 | 2,026 | 2,035 | +12 | +0.6% | 7,900 |
| 2025/09/19 | 2,027 | 2,030 | 2,023 | 2,023 | -3 | -0.1% | 8,000 |
| 2025/09/18 | 2,025 | 2,029 | 2,024 | 2,026 | +1 | ±0% | 7,900 |
| 2025/09/17 | 2,024 | 2,025 | 2,021 | 2,025 | +1 | ±0% | 11,200 |
| 2025/09/16 | 2,020 | 2,025 | 2,020 | 2,024 | +6 | +0.3% | 5,200 |
| 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 |
1～
50
件表示中 / 2646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 | 194,200円 | +2.6% | +18.5% | 3.09% | 16.91倍 | 1.30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 | 174,000円 | +5.9% | +25.0% | 1.38% | 200.92倍 | 1.90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 | 330,000円 | +1.3% | +125.4% | 0.21% | 114.66倍 | 5.62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 | 128,100円 | +1.9% | -16.7% | 4.06% | 7.99倍 | 0.56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 |
| Ｊフロンティア | 171,500円 | +9.8% | +3.9% | 0.00% | 91.37倍 | 6.51倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
市場注目の銘柄
チャート関連のコラム
