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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 931 | 931 | 931 | 931 | -5 | -0.5% | 1,000 |
| 2018/07/25 | 936 | 936 | 936 | 936 | +5 | +0.5% | 2,000 |
| 2018/07/24 | 934 | 934 | 928 | 931 | -7 | -0.7% | 6,000 |
| 2018/07/23 | 938 | 938 | 938 | 938 | - | - | 1,000 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 929 | 934 | 928 | 934 | -4 | -0.4% | 5,000 |
| 2018/07/18 | 939 | 939 | 927 | 938 | -1 | -0.1% | 5,000 |
| 2018/07/17 | 940 | 944 | 935 | 939 | -1 | -0.1% | 4,000 |
| 2018/07/13 | 940 | 940 | 940 | 940 | +14 | +1.5% | 3,000 |
| 2018/07/12 | 935 | 935 | 926 | 926 | - | - | 3,000 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 946 | 946 | 946 | 946 | +15 | +1.6% | 2,000 |
| 2018/07/09 | 931 | 931 | 931 | 931 | -9 | -1% | 2,000 |
| 2018/07/06 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2018/07/05 | 940 | 940 | 940 | 940 | +5 | +0.5% | 1,000 |
| 2018/07/04 | 935 | 935 | 935 | 935 | ±0 | ±0% | 2,000 |
| 2018/07/03 | 947 | 947 | 935 | 935 | -29 | -3% | 9,000 |
| 2018/07/02 | 951 | 964 | 950 | 964 | ±0 | ±0% | 3,000 |
| 2018/06/29 | 949 | 964 | 949 | 964 | - | - | 2,000 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 951 | 951 | 951 | 951 | -2 | -0.2% | 1,000 |
| 2018/06/25 | 969 | 969 | 953 | 953 | -3 | -0.3% | 8,000 |
| 2018/06/22 | 956 | 956 | 956 | 956 | ±0 | ±0% | 2,000 |
| 2018/06/21 | 956 | 956 | 956 | 956 | -1 | -0.1% | 1,000 |
| 2018/06/20 | 956 | 960 | 956 | 957 | -9 | -0.9% | 5,000 |
| 2018/06/19 | 965 | 983 | 960 | 966 | +1 | +0.1% | 27,000 |
| 2018/06/18 | 951 | 970 | 950 | 965 | +29 | +3.1% | 41,000 |
| 2018/06/15 | 939 | 945 | 935 | 936 | +1 | +0.1% | 8,000 |
| 2018/06/14 | 935 | 944 | 934 | 935 | -5 | -0.5% | 7,000 |
| 2018/06/13 | 940 | 940 | 940 | 940 | +1 | +0.1% | 3,000 |
| 2018/06/12 | 930 | 946 | 930 | 939 | +9 | +1% | 8,000 |
| 2018/06/11 | 931 | 931 | 930 | 930 | -5 | -0.5% | 2,000 |
| 2018/06/08 | 940 | 940 | 935 | 935 | ±0 | ±0% | 5,000 |
| 2018/06/07 | 929 | 935 | 927 | 935 | - | - | 7,000 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 921 | 929 | 921 | 929 | +9 | +1% | 6,000 |
| 2018/06/04 | 921 | 926 | 920 | 920 | +3 | +0.3% | 5,000 |
| 2018/06/01 | 921 | 921 | 917 | 917 | - | - | 4,000 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 929 | 929 | 920 | 920 | -9 | -1% | 6,000 |
| 2018/05/29 | 929 | 929 | 929 | 929 | ±0 | ±0% | 2,000 |
| 2018/05/28 | 926 | 929 | 926 | 929 | +3 | +0.3% | 2,000 |
| 2018/05/25 | 925 | 926 | 925 | 926 | +9 | +1% | 3,000 |
| 2018/05/24 | 917 | 917 | 917 | 917 | -6 | -0.7% | 1,000 |
| 2018/05/23 | 923 | 923 | 923 | 923 | +5 | +0.5% | 2,000 |
| 2018/05/22 | 924 | 924 | 918 | 918 | -3 | -0.3% | 3,000 |
| 2018/05/21 | 921 | 921 | 921 | 921 | -5 | -0.5% | 9,000 |
| 2018/05/18 | 926 | 926 | 926 | 926 | +3 | +0.3% | 2,000 |
| 2018/05/17 | 923 | 923 | 923 | 923 | +1 | +0.1% | 2,000 |
1651～
1700
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
