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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,715 | 1,717 | 1,709 | 1,714 | +5 | +0.3% | 5,900 |
| 2015/08/13 | 1,709 | 1,710 | 1,705 | 1,709 | +3 | +0.2% | 6,100 |
| 2015/08/12 | 1,706 | 1,706 | 1,703 | 1,706 | -2 | -0.1% | 5,600 |
| 2015/08/11 | 1,710 | 1,710 | 1,704 | 1,708 | ±0 | ±0% | 7,800 |
| 2015/08/10 | 1,712 | 1,715 | 1,705 | 1,708 | +5 | +0.3% | 8,500 |
| 2015/08/07 | 1,712 | 1,712 | 1,703 | 1,703 | -9 | -0.5% | 8,900 |
| 2015/08/06 | 1,720 | 1,722 | 1,712 | 1,712 | -8 | -0.5% | 7,600 |
| 2015/08/05 | 1,730 | 1,730 | 1,719 | 1,720 | -10 | -0.6% | 7,700 |
| 2015/08/04 | 1,738 | 1,738 | 1,725 | 1,730 | +2 | +0.1% | 7,400 |
| 2015/08/03 | 1,715 | 1,729 | 1,715 | 1,728 | +13 | +0.8% | 11,900 |
| 2015/07/31 | 1,734 | 1,735 | 1,700 | 1,715 | -20 | -1.2% | 24,100 |
| 2015/07/30 | 1,743 | 1,743 | 1,733 | 1,735 | -3 | -0.2% | 7,300 |
| 2015/07/29 | 1,744 | 1,744 | 1,736 | 1,738 | ±0 | ±0% | 7,600 |
| 2015/07/28 | 1,744 | 1,744 | 1,736 | 1,738 | -5 | -0.3% | 6,900 |
| 2015/07/27 | 1,748 | 1,748 | 1,735 | 1,743 | -3 | -0.2% | 22,700 |
| 2015/07/24 | 1,745 | 1,747 | 1,742 | 1,746 | +6 | +0.3% | 16,400 |
| 2015/07/23 | 1,748 | 1,748 | 1,735 | 1,740 | +10 | +0.6% | 33,000 |
| 2015/07/22 | 1,751 | 1,760 | 1,702 | 1,730 | +101 | +6.2% | 99,600 |
| 2015/07/21 | 1,620 | 1,629 | 1,606 | 1,629 | +12 | +0.7% | 11,100 |
| 2015/07/17 | 1,618 | 1,618 | 1,604 | 1,617 | +5 | +0.3% | 4,200 |
| 2015/07/16 | 1,605 | 1,620 | 1,605 | 1,612 | +1 | +0.1% | 5,300 |
| 2015/07/15 | 1,620 | 1,624 | 1,601 | 1,611 | -9 | -0.6% | 3,500 |
| 2015/07/14 | 1,614 | 1,620 | 1,602 | 1,620 | +18 | +1.1% | 5,700 |
| 2015/07/13 | 1,615 | 1,617 | 1,600 | 1,602 | -2 | -0.1% | 5,000 |
| 2015/07/10 | 1,581 | 1,610 | 1,581 | 1,604 | +6 | +0.4% | 6,400 |
| 2015/07/09 | 1,590 | 1,610 | 1,563 | 1,598 | -7 | -0.4% | 22,100 |
| 2015/07/08 | 1,615 | 1,640 | 1,601 | 1,605 | -17 | -1% | 13,500 |
| 2015/07/07 | 1,613 | 1,622 | 1,610 | 1,622 | +7 | +0.4% | 6,900 |
| 2015/07/06 | 1,616 | 1,629 | 1,612 | 1,615 | -3 | -0.2% | 12,900 |
| 2015/07/03 | 1,620 | 1,631 | 1,613 | 1,618 | -6 | -0.4% | 8,700 |
| 2015/07/02 | 1,627 | 1,647 | 1,623 | 1,624 | -10 | -0.6% | 4,300 |
| 2015/07/01 | 1,619 | 1,634 | 1,619 | 1,634 | +16 | +1% | 1,800 |
| 2015/06/30 | 1,615 | 1,620 | 1,610 | 1,618 | -2 | -0.1% | 9,200 |
| 2015/06/29 | 1,621 | 1,664 | 1,620 | 1,620 | -38 | -2.3% | 14,700 |
| 2015/06/26 | 1,660 | 1,660 | 1,646 | 1,658 | -4 | -0.2% | 1,300 |
| 2015/06/25 | 1,645 | 1,664 | 1,640 | 1,662 | +15 | +0.9% | 12,900 |
| 2015/06/24 | 1,644 | 1,648 | 1,639 | 1,647 | +3 | +0.2% | 6,900 |
| 2015/06/23 | 1,635 | 1,647 | 1,632 | 1,644 | +11 | +0.7% | 8,400 |
| 2015/06/22 | 1,625 | 1,633 | 1,621 | 1,633 | +8 | +0.5% | 8,100 |
| 2015/06/19 | 1,617 | 1,628 | 1,615 | 1,625 | +6 | +0.4% | 4,300 |
| 2015/06/18 | 1,620 | 1,625 | 1,618 | 1,619 | -1 | -0.1% | 7,100 |
| 2015/06/17 | 1,625 | 1,631 | 1,619 | 1,620 | ±0 | ±0% | 12,100 |
| 2015/06/16 | 1,619 | 1,622 | 1,618 | 1,620 | +1 | +0.1% | 8,700 |
| 2015/06/15 | 1,618 | 1,621 | 1,618 | 1,619 | +1 | +0.1% | 4,200 |
| 2015/06/12 | 1,618 | 1,621 | 1,608 | 1,618 | +8 | +0.5% | 6,700 |
| 2015/06/11 | 1,611 | 1,620 | 1,610 | 1,610 | -1 | -0.1% | 12,600 |
| 2015/06/10 | 1,615 | 1,625 | 1,610 | 1,611 | -4 | -0.2% | 12,800 |
| 2015/06/09 | 1,620 | 1,626 | 1,615 | 1,615 | -10 | -0.6% | 9,100 |
| 2015/06/08 | 1,619 | 1,625 | 1,618 | 1,625 | +4 | +0.2% | 3,700 |
| 2015/06/05 | 1,621 | 1,624 | 1,615 | 1,621 | ±0 | ±0% | 5,200 |
2401～
2450
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
