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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,930 | 1,938 | 1,925 | 1,932 | +9 | +0.5% | 2,100 |
| 2024/08/15 | 1,923 | 1,925 | 1,922 | 1,923 | ±0 | ±0% | 1,500 |
| 2024/08/14 | 1,924 | 1,928 | 1,920 | 1,923 | ±0 | ±0% | 1,500 |
| 2024/08/13 | 1,927 | 1,927 | 1,917 | 1,923 | +12 | +0.6% | 2,800 |
| 2024/08/09 | 1,920 | 1,920 | 1,911 | 1,911 | -6 | -0.3% | 2,700 |
| 2024/08/08 | 1,910 | 1,924 | 1,907 | 1,917 | +3 | +0.2% | 2,500 |
| 2024/08/07 | 1,916 | 1,922 | 1,906 | 1,914 | +10 | +0.5% | 3,000 |
| 2024/08/06 | 1,888 | 1,920 | 1,888 | 1,904 | +19 | +1% | 4,800 |
| 2024/08/05 | 1,900 | 1,902 | 1,885 | 1,885 | -19 | -1% | 17,300 |
| 2024/08/02 | 1,913 | 1,922 | 1,904 | 1,904 | -17 | -0.9% | 9,500 |
| 2024/08/01 | 1,921 | 1,925 | 1,915 | 1,921 | ±0 | ±0% | 3,800 |
| 2024/07/31 | 1,921 | 1,925 | 1,905 | 1,921 | +18 | +0.9% | 9,000 |
| 2024/07/30 | 1,945 | 1,946 | 1,903 | 1,903 | -44 | -2.3% | 22,600 |
| 2024/07/29 | 1,946 | 1,951 | 1,946 | 1,947 | +2 | +0.1% | 1,500 |
| 2024/07/26 | 1,946 | 1,950 | 1,945 | 1,945 | ±0 | ±0% | 1,500 |
| 2024/07/25 | 1,946 | 1,951 | 1,943 | 1,945 | ±0 | ±0% | 4,600 |
| 2024/07/24 | 1,951 | 1,955 | 1,945 | 1,945 | -6 | -0.3% | 3,100 |
| 2024/07/23 | 1,950 | 1,954 | 1,945 | 1,951 | +1 | +0.1% | 3,300 |
| 2024/07/22 | 1,951 | 1,951 | 1,946 | 1,950 | +4 | +0.2% | 1,500 |
| 2024/07/19 | 1,949 | 1,951 | 1,946 | 1,946 | -4 | -0.2% | 1,600 |
| 2024/07/18 | 1,942 | 1,950 | 1,942 | 1,950 | +8 | +0.4% | 3,000 |
| 2024/07/17 | 1,941 | 1,946 | 1,940 | 1,942 | ±0 | ±0% | 2,500 |
| 2024/07/16 | 1,941 | 1,944 | 1,940 | 1,942 | +2 | +0.1% | 2,800 |
| 2024/07/12 | 1,942 | 1,949 | 1,940 | 1,940 | -2 | -0.1% | 2,800 |
| 2024/07/11 | 1,948 | 1,949 | 1,942 | 1,942 | -3 | -0.2% | 2,800 |
| 2024/07/10 | 1,947 | 1,949 | 1,945 | 1,945 | -2 | -0.1% | 2,200 |
| 2024/07/09 | 1,945 | 1,949 | 1,940 | 1,947 | +1 | +0.1% | 3,400 |
| 2024/07/08 | 1,947 | 1,950 | 1,946 | 1,946 | ±0 | ±0% | 2,400 |
| 2024/07/05 | 1,946 | 1,949 | 1,945 | 1,946 | ±0 | ±0% | 1,000 |
| 2024/07/04 | 1,950 | 1,950 | 1,946 | 1,946 | -2 | -0.1% | 2,300 |
| 2024/07/03 | 1,950 | 1,950 | 1,946 | 1,948 | ±0 | ±0% | 3,200 |
| 2024/07/02 | 1,949 | 1,949 | 1,945 | 1,948 | ±0 | ±0% | 2,400 |
| 2024/07/01 | 1,947 | 1,948 | 1,943 | 1,948 | +13 | +0.7% | 3,200 |
| 2024/06/28 | 1,940 | 1,944 | 1,935 | 1,935 | -4 | -0.2% | 2,200 |
| 2024/06/27 | 1,934 | 1,941 | 1,934 | 1,939 | +8 | +0.4% | 2,100 |
| 2024/06/26 | 1,937 | 1,940 | 1,928 | 1,931 | +1 | +0.1% | 3,700 |
| 2024/06/25 | 1,946 | 1,946 | 1,930 | 1,930 | +1 | +0.1% | 5,200 |
| 2024/06/24 | 1,933 | 1,933 | 1,928 | 1,929 | ±0 | ±0% | 1,800 |
| 2024/06/21 | 1,923 | 1,929 | 1,921 | 1,929 | +6 | +0.3% | 1,600 |
| 2024/06/20 | 1,930 | 1,930 | 1,917 | 1,923 | -2 | -0.1% | 2,000 |
| 2024/06/19 | 1,922 | 1,927 | 1,921 | 1,925 | +9 | +0.5% | 900 |
| 2024/06/18 | 1,915 | 1,924 | 1,913 | 1,916 | +4 | +0.2% | 6,900 |
| 2024/06/17 | 1,912 | 1,916 | 1,912 | 1,912 | ±0 | ±0% | 1,900 |
| 2024/06/14 | 1,912 | 1,916 | 1,910 | 1,912 | -1 | -0.1% | 2,600 |
| 2024/06/13 | 1,917 | 1,917 | 1,912 | 1,913 | -4 | -0.2% | 1,000 |
| 2024/06/12 | 1,917 | 1,918 | 1,912 | 1,917 | +3 | +0.2% | 1,500 |
| 2024/06/11 | 1,913 | 1,914 | 1,910 | 1,914 | +7 | +0.4% | 1,500 |
| 2024/06/10 | 1,916 | 1,919 | 1,907 | 1,907 | -9 | -0.5% | 8,400 |
| 2024/06/07 | 1,919 | 1,919 | 1,914 | 1,916 | -1 | -0.1% | 3,400 |
| 2024/06/06 | 1,915 | 1,918 | 1,914 | 1,917 | +2 | +0.1% | 2,300 |
201～
250
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
