大森屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 907 | 907 | 901 | 901 | -4 | -0.4% | 500 |
| 2024/11/29 | 903 | 905 | 900 | 905 | +3 | +0.3% | 1,300 |
| 2024/11/28 | 905 | 905 | 896 | 902 | +2 | +0.2% | 3,800 |
| 2024/11/27 | 894 | 902 | 894 | 900 | -2 | -0.2% | 800 |
| 2024/11/26 | 902 | 905 | 902 | 902 | ±0 | ±0% | 3,300 |
| 2024/11/25 | 904 | 904 | 894 | 902 | ±0 | ±0% | 3,500 |
| 2024/11/22 | 905 | 905 | 902 | 902 | - | - | 700 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 909 | 909 | 904 | 904 | -5 | -0.6% | 1,700 |
| 2024/11/19 | 911 | 911 | 908 | 909 | +4 | +0.4% | 1,900 |
| 2024/11/18 | 905 | 905 | 904 | 905 | ±0 | ±0% | 1,200 |
| 2024/11/15 | 900 | 905 | 900 | 905 | +8 | +0.9% | 2,000 |
| 2024/11/14 | 915 | 915 | 895 | 897 | -23 | -2.5% | 9,000 |
| 2024/11/13 | 903 | 920 | 903 | 920 | +16 | +1.8% | 5,600 |
| 2024/11/12 | 903 | 904 | 903 | 904 | +2 | +0.2% | 700 |
| 2024/11/11 | 901 | 904 | 899 | 902 | -1 | -0.1% | 6,600 |
| 2024/11/08 | 901 | 903 | 900 | 903 | +2 | +0.2% | 3,100 |
| 2024/11/07 | 903 | 903 | 901 | 901 | -2 | -0.2% | 2,400 |
| 2024/11/06 | 900 | 905 | 899 | 903 | +3 | +0.3% | 4,800 |
| 2024/11/05 | 905 | 905 | 900 | 900 | -10 | -1.1% | 2,100 |
| 2024/11/01 | 911 | 911 | 910 | 910 | -1 | -0.1% | 300 |
| 2024/10/31 | 910 | 911 | 903 | 911 | +1 | +0.1% | 2,300 |
| 2024/10/30 | 911 | 911 | 909 | 910 | +3 | +0.3% | 1,900 |
| 2024/10/29 | 895 | 907 | 895 | 907 | +12 | +1.3% | 2,400 |
| 2024/10/28 | 892 | 895 | 892 | 895 | -6 | -0.7% | 3,900 |
| 2024/10/25 | 914 | 914 | 901 | 901 | -8 | -0.9% | 2,800 |
| 2024/10/24 | 912 | 912 | 909 | 909 | -4 | -0.4% | 400 |
| 2024/10/23 | 915 | 915 | 902 | 913 | -10 | -1.1% | 2,700 |
| 2024/10/22 | 923 | 923 | 923 | 923 | -1 | -0.1% | 200 |
| 2024/10/21 | 924 | 924 | 924 | 924 | ±0 | ±0% | 100 |
| 2024/10/18 | 924 | 925 | 924 | 924 | +5 | +0.5% | 1,200 |
| 2024/10/17 | 926 | 926 | 919 | 919 | +8 | +0.9% | 1,300 |
| 2024/10/16 | 910 | 920 | 910 | 911 | +1 | +0.1% | 1,800 |
| 2024/10/15 | 923 | 923 | 908 | 910 | -9 | -1% | 3,100 |
| 2024/10/11 | 914 | 919 | 913 | 919 | +5 | +0.5% | 1,500 |
| 2024/10/10 | 907 | 914 | 905 | 914 | +9 | +1% | 2,100 |
| 2024/10/09 | 901 | 906 | 900 | 905 | +5 | +0.6% | 4,400 |
| 2024/10/08 | 908 | 908 | 898 | 900 | -8 | -0.9% | 6,700 |
| 2024/10/07 | 906 | 908 | 905 | 908 | +4 | +0.4% | 1,000 |
| 2024/10/04 | 906 | 909 | 904 | 904 | -4 | -0.4% | 3,000 |
| 2024/10/03 | 917 | 917 | 905 | 908 | +6 | +0.7% | 2,900 |
| 2024/10/02 | 900 | 905 | 900 | 902 | +2 | +0.2% | 3,800 |
| 2024/10/01 | 904 | 906 | 900 | 900 | -2 | -0.2% | 7,400 |
| 2024/09/30 | 920 | 920 | 900 | 902 | -13 | -1.4% | 10,300 |
| 2024/09/27 | 920 | 926 | 900 | 915 | -42 | -4.4% | 21,500 |
| 2024/09/26 | 948 | 982 | 939 | 957 | +9 | +0.9% | 12,700 |
| 2024/09/25 | 959 | 979 | 945 | 948 | -26 | -2.7% | 11,300 |
| 2024/09/24 | 966 | 975 | 961 | 974 | +8 | +0.8% | 6,600 |
| 2024/09/20 | 965 | 975 | 965 | 966 | -14 | -1.4% | 3,300 |
| 2024/09/19 | 998 | 999 | 968 | 980 | -15 | -1.5% | 5,300 |
101～
150
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「大森屋」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 |
|---|---|---|---|---|---|---|---|---|
| 大森屋 | 93,100円 | +5.8% | +6.2% | 1.61% | 25.82倍 | 0.40倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
| 滝沢ハム | 257,000円 | -0.4% | - | 0.00% | - | 1.44倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| ヒガシマル | 105,100円 | +3.5% | +370.9% | 1.14% | 36.79倍 | 0.79倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
| 日糧パン | 219,700円 | +2.9% | +3.8% | 0.68% | 25.54倍 | 0.88倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| 林兼産 | 50,200円 | -2.9% | -1.4% | 2.99% | 6.53倍 | 0.38倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
市場注目の銘柄
チャート関連のコラム
