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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 927 | 927 | 922 | 922 | -2 | -0.2% | 4,000 |
| 2018/05/15 | 927 | 927 | 924 | 924 | +7 | +0.8% | 8,000 |
| 2018/05/14 | 917 | 921 | 915 | 917 | +4 | +0.4% | 25,000 |
| 2018/05/11 | 916 | 917 | 912 | 913 | +1 | +0.1% | 17,000 |
| 2018/05/10 | 912 | 912 | 912 | 912 | +2 | +0.2% | 1,000 |
| 2018/05/09 | 916 | 916 | 910 | 910 | ±0 | ±0% | 4,000 |
| 2018/05/08 | 917 | 917 | 910 | 910 | +1 | +0.1% | 4,000 |
| 2018/05/07 | 909 | 914 | 909 | 909 | ±0 | ±0% | 3,000 |
| 2018/05/02 | 908 | 909 | 908 | 909 | ±0 | ±0% | 4,000 |
| 2018/05/01 | 911 | 911 | 909 | 909 | -3 | -0.3% | 3,000 |
| 2018/04/27 | 906 | 912 | 906 | 912 | +3 | +0.3% | 3,000 |
| 2018/04/26 | 910 | 910 | 909 | 909 | -1 | -0.1% | 8,000 |
| 2018/04/25 | 910 | 913 | 910 | 910 | -1 | -0.1% | 3,000 |
| 2018/04/24 | 910 | 914 | 910 | 911 | ±0 | ±0% | 5,000 |
| 2018/04/23 | 911 | 915 | 908 | 911 | ±0 | ±0% | 10,000 |
| 2018/04/20 | 911 | 911 | 911 | 911 | +1 | +0.1% | 2,000 |
| 2018/04/19 | 913 | 915 | 910 | 910 | -3 | -0.3% | 5,000 |
| 2018/04/18 | 917 | 917 | 910 | 913 | +4 | +0.4% | 4,000 |
| 2018/04/17 | 915 | 915 | 909 | 909 | -6 | -0.7% | 3,000 |
| 2018/04/16 | 913 | 915 | 910 | 915 | +5 | +0.5% | 3,000 |
| 2018/04/13 | 922 | 922 | 910 | 910 | -7 | -0.8% | 5,000 |
| 2018/04/12 | 923 | 923 | 915 | 917 | -3 | -0.3% | 7,000 |
| 2018/04/11 | 951 | 995 | 918 | 920 | +14 | +1.5% | 65,000 |
| 2018/04/10 | 903 | 910 | 903 | 906 | +1 | +0.1% | 4,000 |
| 2018/04/09 | 909 | 909 | 905 | 905 | -3 | -0.3% | 2,000 |
| 2018/04/06 | 909 | 909 | 905 | 908 | -1 | -0.1% | 6,000 |
| 2018/04/05 | 909 | 909 | 909 | 909 | +7 | +0.8% | 1,000 |
| 2018/04/04 | 903 | 903 | 902 | 902 | - | - | 2,000 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 905 | 905 | 905 | 905 | -3 | -0.3% | 1,000 |
| 2018/03/30 | 902 | 908 | 902 | 908 | - | - | 2,000 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 900 | 905 | 900 | 901 | - | - | 5,000 |
| 2018/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/26 | 910 | 910 | 905 | 910 | ±0 | ±0% | 7,000 |
| 2018/03/23 | 905 | 910 | 905 | 910 | +3 | +0.3% | 2,000 |
| 2018/03/22 | 906 | 907 | 906 | 907 | ±0 | ±0% | 2,000 |
| 2018/03/20 | 910 | 910 | 907 | 907 | -3 | -0.3% | 3,000 |
| 2018/03/19 | 910 | 910 | 908 | 910 | ±0 | ±0% | 6,000 |
| 2018/03/16 | 908 | 910 | 906 | 910 | +3 | +0.3% | 5,000 |
| 2018/03/15 | 907 | 907 | 907 | 907 | +5 | +0.6% | 2,000 |
| 2018/03/14 | 902 | 902 | 902 | 902 | - | - | 1,000 |
| 2018/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/12 | 903 | 903 | 903 | 903 | +1 | +0.1% | 1,000 |
| 2018/03/09 | 901 | 902 | 901 | 902 | ±0 | ±0% | 2,000 |
| 2018/03/08 | 902 | 902 | 902 | 902 | -6 | -0.7% | 1,000 |
| 2018/03/07 | 908 | 908 | 908 | 908 | - | - | 1,000 |
| 2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/05 | 901 | 901 | 901 | 901 | -1 | -0.1% | 2,000 |
| 2018/03/02 | 902 | 902 | 900 | 902 | +2 | +0.2% | 3,000 |
1701～
1750
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
