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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,857 | 1,862 | 1,855 | 1,855 | +3 | +0.2% | 4,300 |
| 2022/10/13 | 1,868 | 1,868 | 1,852 | 1,852 | -15 | -0.8% | 4,700 |
| 2022/10/12 | 1,862 | 1,867 | 1,856 | 1,867 | +16 | +0.9% | 3,500 |
| 2022/10/11 | 1,860 | 1,860 | 1,850 | 1,851 | -12 | -0.6% | 5,600 |
| 2022/10/07 | 1,855 | 1,868 | 1,855 | 1,863 | ±0 | ±0% | 6,200 |
| 2022/10/06 | 1,865 | 1,867 | 1,858 | 1,863 | -2 | -0.1% | 5,700 |
| 2022/10/05 | 1,849 | 1,865 | 1,849 | 1,865 | +19 | +1% | 4,400 |
| 2022/10/04 | 1,852 | 1,859 | 1,846 | 1,846 | -5 | -0.3% | 11,400 |
| 2022/10/03 | 1,854 | 1,865 | 1,851 | 1,851 | -9 | -0.5% | 5,300 |
| 2022/09/30 | 1,870 | 1,877 | 1,856 | 1,860 | -20 | -1.1% | 6,100 |
| 2022/09/29 | 1,851 | 1,883 | 1,851 | 1,880 | -32 | -1.7% | 23,400 |
| 2022/09/28 | 1,911 | 1,917 | 1,911 | 1,912 | -4 | -0.2% | 22,000 |
| 2022/09/27 | 1,910 | 1,916 | 1,909 | 1,916 | +8 | +0.4% | 10,500 |
| 2022/09/26 | 1,906 | 1,912 | 1,906 | 1,908 | -2 | -0.1% | 19,600 |
| 2022/09/22 | 1,907 | 1,913 | 1,905 | 1,910 | +3 | +0.2% | 5,400 |
| 2022/09/21 | 1,906 | 1,909 | 1,905 | 1,907 | +1 | +0.1% | 4,600 |
| 2022/09/20 | 1,912 | 1,914 | 1,906 | 1,906 | -6 | -0.3% | 8,100 |
| 2022/09/16 | 1,908 | 1,912 | 1,905 | 1,912 | +4 | +0.2% | 4,600 |
| 2022/09/15 | 1,905 | 1,909 | 1,905 | 1,908 | +3 | +0.2% | 3,000 |
| 2022/09/14 | 1,903 | 1,912 | 1,903 | 1,905 | -5 | -0.3% | 7,500 |
| 2022/09/13 | 1,907 | 1,912 | 1,904 | 1,910 | +2 | +0.1% | 14,000 |
| 2022/09/12 | 1,912 | 1,916 | 1,908 | 1,908 | -8 | -0.4% | 19,200 |
| 2022/09/09 | 1,908 | 1,919 | 1,908 | 1,916 | +1 | +0.1% | 15,300 |
| 2022/09/08 | 1,910 | 1,917 | 1,908 | 1,915 | +3 | +0.2% | 15,500 |
| 2022/09/07 | 1,916 | 1,916 | 1,905 | 1,912 | +4 | +0.2% | 17,000 |
| 2022/09/06 | 1,903 | 1,917 | 1,903 | 1,908 | +2 | +0.1% | 7,400 |
| 2022/09/05 | 1,909 | 1,909 | 1,902 | 1,906 | +3 | +0.2% | 4,800 |
| 2022/09/02 | 1,905 | 1,912 | 1,901 | 1,903 | -1 | -0.1% | 5,000 |
| 2022/09/01 | 1,905 | 1,912 | 1,904 | 1,904 | -1 | -0.1% | 6,400 |
| 2022/08/31 | 1,903 | 1,910 | 1,903 | 1,905 | -3 | -0.2% | 4,500 |
| 2022/08/30 | 1,904 | 1,908 | 1,901 | 1,908 | +4 | +0.2% | 5,700 |
| 2022/08/29 | 1,901 | 1,904 | 1,895 | 1,904 | +3 | +0.2% | 5,700 |
| 2022/08/26 | 1,901 | 1,904 | 1,900 | 1,901 | +3 | +0.2% | 2,500 |
| 2022/08/25 | 1,902 | 1,902 | 1,897 | 1,898 | ±0 | ±0% | 3,100 |
| 2022/08/24 | 1,899 | 1,899 | 1,893 | 1,898 | +6 | +0.3% | 2,800 |
| 2022/08/23 | 1,895 | 1,896 | 1,892 | 1,892 | -3 | -0.2% | 3,800 |
| 2022/08/22 | 1,900 | 1,900 | 1,891 | 1,895 | -5 | -0.3% | 5,300 |
| 2022/08/19 | 1,895 | 1,900 | 1,894 | 1,900 | +5 | +0.3% | 3,300 |
| 2022/08/18 | 1,893 | 1,899 | 1,893 | 1,895 | -2 | -0.1% | 3,300 |
| 2022/08/17 | 1,893 | 1,897 | 1,893 | 1,897 | +1 | +0.1% | 3,700 |
| 2022/08/16 | 1,904 | 1,904 | 1,893 | 1,896 | -8 | -0.4% | 4,200 |
| 2022/08/15 | 1,900 | 1,904 | 1,891 | 1,904 | +4 | +0.2% | 7,100 |
| 2022/08/12 | 1,902 | 1,908 | 1,900 | 1,900 | -9 | -0.5% | 11,800 |
| 2022/08/10 | 1,904 | 1,909 | 1,902 | 1,909 | ±0 | ±0% | 2,400 |
| 2022/08/09 | 1,907 | 1,909 | 1,901 | 1,909 | +2 | +0.1% | 1,800 |
| 2022/08/08 | 1,900 | 1,908 | 1,899 | 1,907 | +13 | +0.7% | 3,100 |
| 2022/08/05 | 1,898 | 1,898 | 1,892 | 1,894 | -7 | -0.4% | 19,700 |
| 2022/08/04 | 1,906 | 1,907 | 1,901 | 1,901 | +2 | +0.1% | 1,900 |
| 2022/08/03 | 1,913 | 1,913 | 1,899 | 1,899 | -16 | -0.8% | 5,500 |
| 2022/08/02 | 1,919 | 1,919 | 1,915 | 1,915 | -3 | -0.2% | 2,000 |
701～
750
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
