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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,680 | 1,680 | 1,675 | 1,675 | -3 | -0.2% | 2,900 |
| 2015/10/28 | 1,682 | 1,682 | 1,675 | 1,678 | -2 | -0.1% | 2,700 |
| 2015/10/27 | 1,684 | 1,692 | 1,680 | 1,680 | -1 | -0.1% | 5,600 |
| 2015/10/26 | 1,697 | 1,697 | 1,680 | 1,681 | +2 | +0.1% | 5,700 |
| 2015/10/23 | 1,672 | 1,682 | 1,672 | 1,679 | +8 | +0.5% | 5,600 |
| 2015/10/22 | 1,671 | 1,687 | 1,666 | 1,671 | ±0 | ±0% | 3,900 |
| 2015/10/21 | 1,676 | 1,690 | 1,671 | 1,671 | -7 | -0.4% | 3,300 |
| 2015/10/20 | 1,685 | 1,686 | 1,674 | 1,678 | -6 | -0.4% | 2,900 |
| 2015/10/19 | 1,681 | 1,684 | 1,672 | 1,684 | +3 | +0.2% | 3,300 |
| 2015/10/16 | 1,680 | 1,686 | 1,676 | 1,681 | +1 | +0.1% | 1,900 |
| 2015/10/15 | 1,680 | 1,680 | 1,675 | 1,680 | -3 | -0.2% | 2,400 |
| 2015/10/14 | 1,679 | 1,683 | 1,678 | 1,683 | +4 | +0.2% | 2,900 |
| 2015/10/13 | 1,670 | 1,681 | 1,670 | 1,679 | +9 | +0.5% | 2,500 |
| 2015/10/09 | 1,670 | 1,671 | 1,668 | 1,670 | -1 | -0.1% | 3,200 |
| 2015/10/08 | 1,670 | 1,675 | 1,668 | 1,671 | ±0 | ±0% | 4,100 |
| 2015/10/07 | 1,674 | 1,675 | 1,665 | 1,671 | +8 | +0.5% | 3,400 |
| 2015/10/06 | 1,664 | 1,664 | 1,656 | 1,663 | +12 | +0.7% | 2,300 |
| 2015/10/05 | 1,665 | 1,665 | 1,642 | 1,651 | +11 | +0.7% | 4,100 |
| 2015/10/02 | 1,639 | 1,646 | 1,636 | 1,640 | +11 | +0.7% | 1,400 |
| 2015/10/01 | 1,637 | 1,640 | 1,627 | 1,629 | -2 | -0.1% | 3,500 |
| 2015/09/30 | 1,640 | 1,650 | 1,631 | 1,631 | -7 | -0.4% | 5,100 |
| 2015/09/29 | 1,657 | 1,659 | 1,629 | 1,638 | -20 | -1.2% | 10,700 |
| 2015/09/28 | 1,650 | 1,668 | 1,650 | 1,658 | -52 | -3% | 12,500 |
| 2015/09/25 | 1,701 | 1,722 | 1,701 | 1,710 | -1 | -0.1% | 16,500 |
| 2015/09/24 | 1,697 | 1,717 | 1,695 | 1,711 | +18 | +1.1% | 14,500 |
| 2015/09/18 | 1,690 | 1,701 | 1,690 | 1,693 | -6 | -0.4% | 6,100 |
| 2015/09/17 | 1,695 | 1,699 | 1,691 | 1,699 | +5 | +0.3% | 5,000 |
| 2015/09/16 | 1,701 | 1,701 | 1,686 | 1,694 | -2 | -0.1% | 5,400 |
| 2015/09/15 | 1,686 | 1,696 | 1,685 | 1,696 | +8 | +0.5% | 4,200 |
| 2015/09/14 | 1,697 | 1,697 | 1,681 | 1,688 | +13 | +0.8% | 3,800 |
| 2015/09/11 | 1,657 | 1,675 | 1,657 | 1,675 | +18 | +1.1% | 4,100 |
| 2015/09/10 | 1,641 | 1,657 | 1,640 | 1,657 | +3 | +0.2% | 3,600 |
| 2015/09/09 | 1,655 | 1,656 | 1,638 | 1,654 | +22 | +1.3% | 4,800 |
| 2015/09/08 | 1,644 | 1,651 | 1,632 | 1,632 | -15 | -0.9% | 5,400 |
| 2015/09/07 | 1,650 | 1,659 | 1,646 | 1,647 | -17 | -1% | 8,400 |
| 2015/09/04 | 1,672 | 1,688 | 1,663 | 1,664 | -21 | -1.2% | 4,700 |
| 2015/09/03 | 1,690 | 1,691 | 1,681 | 1,685 | +13 | +0.8% | 1,600 |
| 2015/09/02 | 1,653 | 1,690 | 1,653 | 1,672 | -14 | -0.8% | 6,200 |
| 2015/09/01 | 1,709 | 1,709 | 1,678 | 1,686 | -23 | -1.3% | 4,800 |
| 2015/08/31 | 1,704 | 1,712 | 1,695 | 1,709 | +5 | +0.3% | 5,900 |
| 2015/08/28 | 1,695 | 1,704 | 1,688 | 1,704 | +29 | +1.7% | 5,900 |
| 2015/08/27 | 1,675 | 1,679 | 1,663 | 1,675 | +26 | +1.6% | 10,400 |
| 2015/08/26 | 1,635 | 1,653 | 1,620 | 1,649 | +30 | +1.9% | 12,800 |
| 2015/08/25 | 1,600 | 1,665 | 1,569 | 1,619 | -19 | -1.2% | 26,600 |
| 2015/08/24 | 1,682 | 1,686 | 1,638 | 1,638 | -64 | -3.8% | 31,200 |
| 2015/08/21 | 1,707 | 1,715 | 1,702 | 1,702 | -16 | -0.9% | 11,000 |
| 2015/08/20 | 1,725 | 1,730 | 1,718 | 1,718 | -12 | -0.7% | 4,800 |
| 2015/08/19 | 1,733 | 1,733 | 1,722 | 1,730 | -3 | -0.2% | 3,100 |
| 2015/08/18 | 1,724 | 1,735 | 1,724 | 1,733 | +14 | +0.8% | 7,900 |
| 2015/08/17 | 1,722 | 1,722 | 1,717 | 1,719 | +5 | +0.3% | 6,100 |
2351～
2400
件表示中 / 2561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 | 193,800円 | +2.6% | +18.5% | 3.10% | 16.97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 | 90,800円 | -1.3% | +13.9% | 2.97% | 11.41倍 | 0.61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 | 33,300円 | -1.9% | -24.6% | 4.50% | 5.71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 | 312,000円 | +1.3% | +125.4% | 0.22% | 108.41倍 | 5.32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 | 361,500円 | +5.3% | -8.4% | 2.38% | 8.40倍 | 1.05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
