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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/18 | 987 | 998 | 981 | 995 | +20 | +2.1% | 8,500 |
| 2024/09/17 | 975 | 991 | 975 | 975 | -4 | -0.4% | 7,000 |
| 2024/09/13 | 973 | 980 | 973 | 979 | +11 | +1.1% | 2,000 |
| 2024/09/12 | 960 | 970 | 960 | 968 | +13 | +1.4% | 1,600 |
| 2024/09/11 | 951 | 955 | 946 | 955 | -2 | -0.2% | 6,100 |
| 2024/09/10 | 961 | 972 | 948 | 957 | -15 | -1.5% | 7,800 |
| 2024/09/09 | 961 | 973 | 950 | 972 | +7 | +0.7% | 5,800 |
| 2024/09/06 | 971 | 979 | 965 | 965 | -6 | -0.6% | 3,400 |
| 2024/09/05 | 978 | 978 | 970 | 971 | -7 | -0.7% | 3,900 |
| 2024/09/04 | 981 | 981 | 970 | 978 | -5 | -0.5% | 11,800 |
| 2024/09/03 | 989 | 989 | 983 | 983 | -6 | -0.6% | 3,300 |
| 2024/09/02 | 985 | 989 | 985 | 989 | +5 | +0.5% | 6,700 |
| 2024/08/30 | 981 | 985 | 980 | 984 | -1 | -0.1% | 3,000 |
| 2024/08/29 | 999 | 1,000 | 980 | 985 | -12 | -1.2% | 7,000 |
| 2024/08/28 | 1,000 | 1,001 | 985 | 997 | -2 | -0.2% | 2,500 |
| 2024/08/27 | 995 | 999 | 992 | 999 | +8 | +0.8% | 2,100 |
| 2024/08/26 | 980 | 992 | 980 | 991 | +6 | +0.6% | 2,300 |
| 2024/08/23 | 995 | 995 | 980 | 985 | -5 | -0.5% | 800 |
| 2024/08/22 | 982 | 995 | 978 | 990 | +11 | +1.1% | 800 |
| 2024/08/21 | 999 | 999 | 979 | 979 | -20 | -2% | 2,800 |
| 2024/08/20 | 1,019 | 1,022 | 980 | 999 | -20 | -2% | 4,100 |
| 2024/08/19 | 1,032 | 1,032 | 1,019 | 1,019 | -6 | -0.6% | 3,600 |
| 2024/08/16 | 1,019 | 1,029 | 1,019 | 1,025 | +7 | +0.7% | 4,900 |
| 2024/08/15 | 1,008 | 1,018 | 1,002 | 1,018 | +10 | +1% | 2,700 |
201～
250
件表示中 / 3768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 | 94,500円 | +3.3% | -79.9% | 1.59% | 470.15倍 | 0.41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 | 257,600円 | +4.5% | - | 0.78% | 70.54倍 | 1.52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 | 102,300円 | +1.0% | +29.1% | 1.17% | 20.33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 | 220,100円 | +3.0% | +2.2% | 0.68% | 27.09倍 | 0.87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 |
| 旭松食 | 225,600円 | +3.5% | +4.2% | 1.55% | 17.47倍 | 0.51倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
市場注目の銘柄
チャート関連のコラム
