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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,862 | 1,862 | 1,850 | 1,851 | -11 | -0.6% | 3,100 |
| 2022/03/08 | 1,850 | 1,866 | 1,850 | 1,862 | +10 | +0.5% | 2,200 |
| 2022/03/07 | 1,871 | 1,880 | 1,850 | 1,852 | -19 | -1% | 5,200 |
| 2022/03/04 | 1,884 | 1,890 | 1,871 | 1,871 | -19 | -1% | 4,700 |
| 2022/03/03 | 1,888 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 1,400 |
| 2022/03/02 | 1,880 | 1,890 | 1,880 | 1,880 | ±0 | ±0% | 2,700 |
| 2022/03/01 | 1,885 | 1,889 | 1,880 | 1,880 | -5 | -0.3% | 3,000 |
| 2022/02/28 | 1,886 | 1,888 | 1,880 | 1,885 | -1 | -0.1% | 3,300 |
| 2022/02/25 | 1,892 | 1,892 | 1,878 | 1,886 | ±0 | ±0% | 2,400 |
| 2022/02/24 | 1,878 | 1,886 | 1,876 | 1,886 | +4 | +0.2% | 3,600 |
| 2022/02/22 | 1,888 | 1,888 | 1,878 | 1,882 | -6 | -0.3% | 6,000 |
| 2022/02/21 | 1,893 | 1,893 | 1,883 | 1,888 | -5 | -0.3% | 4,200 |
| 2022/02/18 | 1,887 | 1,893 | 1,886 | 1,893 | -3 | -0.2% | 3,500 |
| 2022/02/17 | 1,898 | 1,903 | 1,893 | 1,896 | -3 | -0.2% | 4,600 |
| 2022/02/16 | 1,903 | 1,904 | 1,897 | 1,899 | +2 | +0.1% | 2,300 |
| 2022/02/15 | 1,900 | 1,902 | 1,897 | 1,897 | -7 | -0.4% | 3,300 |
| 2022/02/14 | 1,904 | 1,904 | 1,897 | 1,904 | -1 | -0.1% | 2,700 |
| 2022/02/10 | 1,905 | 1,909 | 1,898 | 1,905 | -7 | -0.4% | 6,400 |
| 2022/02/09 | 1,910 | 1,912 | 1,902 | 1,912 | +5 | +0.3% | 2,200 |
| 2022/02/08 | 1,908 | 1,910 | 1,904 | 1,907 | -1 | -0.1% | 1,100 |
| 2022/02/07 | 1,904 | 1,910 | 1,899 | 1,908 | +4 | +0.2% | 2,300 |
| 2022/02/04 | 1,913 | 1,913 | 1,900 | 1,904 | -6 | -0.3% | 2,100 |
| 2022/02/03 | 1,899 | 1,910 | 1,895 | 1,910 | +11 | +0.6% | 2,700 |
| 2022/02/02 | 1,899 | 1,904 | 1,897 | 1,899 | +2 | +0.1% | 1,200 |
| 2022/02/01 | 1,905 | 1,910 | 1,897 | 1,897 | -8 | -0.4% | 1,000 |
| 2022/01/31 | 1,910 | 1,910 | 1,900 | 1,905 | -4 | -0.2% | 2,300 |
| 2022/01/28 | 1,900 | 1,909 | 1,895 | 1,909 | +9 | +0.5% | 2,300 |
| 2022/01/27 | 1,910 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 3,400 |
| 2022/01/26 | 1,906 | 1,911 | 1,903 | 1,910 | +1 | +0.1% | 1,500 |
| 2022/01/25 | 1,916 | 1,916 | 1,909 | 1,909 | -5 | -0.3% | 2,200 |
| 2022/01/24 | 1,917 | 1,917 | 1,914 | 1,914 | +8 | +0.4% | 700 |
| 2022/01/21 | 1,908 | 1,913 | 1,906 | 1,906 | -2 | -0.1% | 1,400 |
| 2022/01/20 | 1,915 | 1,917 | 1,908 | 1,908 | +2 | +0.1% | 1,300 |
| 2022/01/19 | 1,911 | 1,917 | 1,906 | 1,906 | -5 | -0.3% | 1,200 |
| 2022/01/18 | 1,922 | 1,922 | 1,910 | 1,911 | -1 | -0.1% | 2,100 |
| 2022/01/17 | 1,920 | 1,920 | 1,910 | 1,912 | -13 | -0.7% | 1,100 |
| 2022/01/14 | 1,911 | 1,925 | 1,911 | 1,925 | +1 | +0.1% | 1,700 |
| 2022/01/13 | 1,917 | 1,924 | 1,909 | 1,924 | -1 | -0.1% | 1,300 |
| 2022/01/12 | 1,922 | 1,925 | 1,913 | 1,925 | +6 | +0.3% | 2,200 |
| 2022/01/11 | 1,925 | 1,925 | 1,916 | 1,919 | ±0 | ±0% | 1,600 |
| 2022/01/07 | 1,918 | 1,927 | 1,918 | 1,919 | +1 | +0.1% | 800 |
| 2022/01/06 | 1,920 | 1,929 | 1,916 | 1,918 | -14 | -0.7% | 1,700 |
| 2022/01/05 | 1,932 | 1,932 | 1,920 | 1,932 | ±0 | ±0% | 1,300 |
| 2022/01/04 | 1,909 | 1,932 | 1,909 | 1,932 | +16 | +0.8% | 1,400 |
| 2021/12/30 | 1,914 | 1,926 | 1,909 | 1,916 | -9 | -0.5% | 700 |
| 2021/12/29 | 1,897 | 1,925 | 1,897 | 1,925 | +28 | +1.5% | 2,400 |
| 2021/12/28 | 1,910 | 1,910 | 1,897 | 1,897 | -11 | -0.6% | 2,300 |
| 2021/12/27 | 1,910 | 1,910 | 1,900 | 1,908 | -2 | -0.1% | 2,700 |
| 2021/12/24 | 1,923 | 1,923 | 1,910 | 1,910 | -21 | -1.1% | 1,800 |
| 2021/12/23 | 1,932 | 1,932 | 1,917 | 1,931 | -2 | -0.1% | 2,300 |
801～
850
件表示中 / 2562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 | 194,000円 | +2.6% | +18.5% | 3.09% | 16.99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 |
| ピックルスＨＤ | 91,500円 | -1.3% | +13.9% | 2.95% | 11.49倍 | 0.62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 |
| 塩水糖 | 33,400円 | -1.9% | -24.6% | 4.49% | 5.73倍 | 0.55倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| コ モ | 311,500円 | +1.3% | +125.4% | 0.22% | 108.23倍 | 5.31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 | 368,000円 | +5.3% | -8.4% | 2.34% | 8.56倍 | 1.07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
