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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,868 | 1,873 | 1,866 | 1,869 | +1 | +0.1% | 2,300 |
| 2022/12/26 | 1,885 | 1,885 | 1,868 | 1,868 | -7 | -0.4% | 4,500 |
| 2022/12/23 | 1,875 | 1,880 | 1,873 | 1,875 | ±0 | ±0% | 3,000 |
| 2022/12/22 | 1,887 | 1,887 | 1,875 | 1,875 | ±0 | ±0% | 2,300 |
| 2022/12/21 | 1,875 | 1,884 | 1,875 | 1,875 | ±0 | ±0% | 2,600 |
| 2022/12/20 | 1,900 | 1,900 | 1,875 | 1,875 | -10 | -0.5% | 9,100 |
| 2022/12/19 | 1,888 | 1,892 | 1,885 | 1,885 | -5 | -0.3% | 2,100 |
| 2022/12/16 | 1,890 | 1,895 | 1,890 | 1,890 | -4 | -0.2% | 1,900 |
| 2022/12/15 | 1,890 | 1,894 | 1,886 | 1,894 | +1 | +0.1% | 1,300 |
| 2022/12/14 | 1,886 | 1,893 | 1,886 | 1,893 | +8 | +0.4% | 1,500 |
| 2022/12/13 | 1,885 | 1,900 | 1,885 | 1,885 | +1 | +0.1% | 1,900 |
| 2022/12/12 | 1,892 | 1,892 | 1,884 | 1,884 | -8 | -0.4% | 2,000 |
| 2022/12/09 | 1,888 | 1,896 | 1,885 | 1,892 | +4 | +0.2% | 1,800 |
| 2022/12/08 | 1,885 | 1,899 | 1,885 | 1,888 | +3 | +0.2% | 2,300 |
| 2022/12/07 | 1,895 | 1,895 | 1,885 | 1,885 | -5 | -0.3% | 1,600 |
| 2022/12/06 | 1,895 | 1,898 | 1,885 | 1,890 | -5 | -0.3% | 1,900 |
| 2022/12/05 | 1,897 | 1,900 | 1,884 | 1,895 | ±0 | ±0% | 4,300 |
| 2022/12/02 | 1,907 | 1,908 | 1,895 | 1,895 | -10 | -0.5% | 2,900 |
| 2022/12/01 | 1,906 | 1,907 | 1,898 | 1,905 | +6 | +0.3% | 2,100 |
| 2022/11/30 | 1,907 | 1,907 | 1,899 | 1,899 | -3 | -0.2% | 2,200 |
| 2022/11/29 | 1,908 | 1,908 | 1,900 | 1,902 | -7 | -0.4% | 2,200 |
| 2022/11/28 | 1,907 | 1,909 | 1,900 | 1,909 | +3 | +0.2% | 2,600 |
| 2022/11/25 | 1,905 | 1,906 | 1,897 | 1,906 | +1 | +0.1% | 3,300 |
| 2022/11/24 | 1,902 | 1,905 | 1,900 | 1,905 | +5 | +0.3% | 3,100 |
| 2022/11/22 | 1,900 | 1,900 | 1,891 | 1,900 | +9 | +0.5% | 3,400 |
| 2022/11/21 | 1,900 | 1,900 | 1,891 | 1,891 | +5 | +0.3% | 3,800 |
| 2022/11/18 | 1,896 | 1,896 | 1,885 | 1,886 | -3 | -0.2% | 3,200 |
| 2022/11/17 | 1,887 | 1,894 | 1,885 | 1,889 | +3 | +0.2% | 4,500 |
| 2022/11/16 | 1,885 | 1,886 | 1,878 | 1,886 | +9 | +0.5% | 2,100 |
| 2022/11/15 | 1,885 | 1,885 | 1,877 | 1,877 | -4 | -0.2% | 2,600 |
| 2022/11/14 | 1,885 | 1,886 | 1,876 | 1,881 | -2 | -0.1% | 2,800 |
| 2022/11/11 | 1,885 | 1,885 | 1,874 | 1,883 | -1 | -0.1% | 3,800 |
| 2022/11/10 | 1,875 | 1,904 | 1,869 | 1,884 | +14 | +0.7% | 11,900 |
| 2022/11/09 | 1,875 | 1,875 | 1,867 | 1,870 | -1 | -0.1% | 900 |
| 2022/11/08 | 1,865 | 1,871 | 1,862 | 1,871 | +9 | +0.5% | 2,500 |
| 2022/11/07 | 1,856 | 1,862 | 1,856 | 1,862 | +6 | +0.3% | 1,600 |
| 2022/11/04 | 1,861 | 1,869 | 1,856 | 1,856 | -5 | -0.3% | 3,700 |
| 2022/11/02 | 1,866 | 1,870 | 1,861 | 1,861 | -9 | -0.5% | 3,500 |
| 2022/11/01 | 1,875 | 1,878 | 1,867 | 1,870 | -6 | -0.3% | 2,900 |
| 2022/10/31 | 1,867 | 1,878 | 1,860 | 1,876 | +25 | +1.4% | 6,900 |
| 2022/10/28 | 1,863 | 1,869 | 1,851 | 1,851 | -12 | -0.6% | 12,400 |
| 2022/10/27 | 1,870 | 1,873 | 1,863 | 1,863 | -7 | -0.4% | 3,000 |
| 2022/10/26 | 1,875 | 1,875 | 1,862 | 1,870 | -5 | -0.3% | 3,100 |
| 2022/10/25 | 1,877 | 1,879 | 1,866 | 1,875 | +8 | +0.4% | 4,200 |
| 2022/10/24 | 1,898 | 1,898 | 1,866 | 1,867 | -18 | -1% | 4,400 |
| 2022/10/21 | 1,860 | 1,937 | 1,855 | 1,885 | +30 | +1.6% | 35,500 |
| 2022/10/20 | 1,860 | 1,860 | 1,853 | 1,855 | -5 | -0.3% | 2,100 |
| 2022/10/19 | 1,865 | 1,866 | 1,856 | 1,860 | +5 | +0.3% | 2,600 |
| 2022/10/18 | 1,857 | 1,861 | 1,855 | 1,855 | ±0 | ±0% | 3,100 |
| 2022/10/17 | 1,856 | 1,866 | 1,855 | 1,855 | ±0 | ±0% | 4,100 |
651～
700
件表示中 / 2609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 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33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 |
| ＡＦＣ－ＨＤ | 89,200円 | +3.0% | +14.5% | 3.81% | 9.50倍 | 0.86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 |
| ピエトロ | 174,400円 | +5.9% | +25.0% | 1.38% | 201.39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 | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57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 | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76倍 | 0.54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
