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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,049 | 1,049 | 1,029 | 1,034 | -11 | -1.1% | 900 |
| 2024/07/04 | 1,049 | 1,049 | 1,045 | 1,045 | -4 | -0.4% | 1,100 |
| 2024/07/03 | 1,049 | 1,049 | 1,030 | 1,049 | ±0 | ±0% | 2,000 |
| 2024/07/02 | 1,048 | 1,049 | 1,037 | 1,049 | +4 | +0.4% | 1,200 |
| 2024/07/01 | 1,045 | 1,045 | 1,043 | 1,045 | +1 | +0.1% | 2,800 |
| 2024/06/28 | 1,045 | 1,045 | 1,031 | 1,044 | -3 | -0.3% | 3,000 |
| 2024/06/27 | 1,045 | 1,049 | 1,034 | 1,047 | +3 | +0.3% | 2,400 |
| 2024/06/26 | 1,047 | 1,047 | 1,037 | 1,044 | +8 | +0.8% | 3,100 |
| 2024/06/25 | 1,045 | 1,049 | 1,022 | 1,036 | -4 | -0.4% | 5,100 |
| 2024/06/24 | 1,030 | 1,040 | 1,030 | 1,040 | +12 | +1.2% | 2,800 |
| 2024/06/21 | 1,049 | 1,049 | 1,024 | 1,028 | -7 | -0.7% | 5,100 |
| 2024/06/20 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 1,100 |
| 2024/06/19 | 1,035 | 1,035 | 1,024 | 1,035 | ±0 | ±0% | 1,800 |
| 2024/06/18 | 1,034 | 1,035 | 1,019 | 1,035 | +9 | +0.9% | 5,400 |
| 2024/06/17 | 1,025 | 1,031 | 1,025 | 1,026 | -8 | -0.8% | 3,700 |
| 2024/06/14 | 1,025 | 1,035 | 1,025 | 1,034 | +10 | +1% | 4,800 |
| 2024/06/13 | 1,020 | 1,024 | 1,020 | 1,024 | +5 | +0.5% | 700 |
| 2024/06/12 | 1,013 | 1,023 | 1,013 | 1,019 | +6 | +0.6% | 1,200 |
| 2024/06/11 | 1,030 | 1,039 | 1,013 | 1,013 | -5 | -0.5% | 6,000 |
| 2024/06/10 | 1,019 | 1,026 | 1,018 | 1,018 | -1 | -0.1% | 700 |
| 2024/06/07 | 1,025 | 1,025 | 1,019 | 1,019 | -10 | -1% | 700 |
| 2024/06/06 | 1,035 | 1,040 | 1,029 | 1,029 | -5 | -0.5% | 3,700 |
| 2024/06/05 | 1,035 | 1,035 | 1,026 | 1,034 | +4 | +0.4% | 4,000 |
| 2024/06/04 | 1,018 | 1,034 | 1,010 | 1,030 | +11 | +1.1% | 3,900 |
| 2024/06/03 | 1,000 | 1,020 | 1,000 | 1,019 | +24 | +2.4% | 8,700 |
| 2024/05/31 | 995 | 995 | 995 | 995 | +7 | +0.7% | 500 |
| 2024/05/30 | 998 | 998 | 988 | 988 | -10 | -1% | 2,000 |
| 2024/05/29 | 988 | 998 | 987 | 998 | +10 | +1% | 3,000 |
| 2024/05/28 | 970 | 989 | 970 | 988 | +13 | +1.3% | 2,300 |
| 2024/05/27 | 987 | 987 | 965 | 975 | -25 | -2.5% | 8,400 |
| 2024/05/24 | 1,011 | 1,011 | 984 | 1,000 | -11 | -1.1% | 2,900 |
| 2024/05/23 | 1,014 | 1,014 | 1,003 | 1,011 | -3 | -0.3% | 2,700 |
| 2024/05/22 | 1,012 | 1,014 | 990 | 1,014 | -1 | -0.1% | 1,500 |
| 2024/05/21 | 999 | 1,015 | 982 | 1,015 | +16 | +1.6% | 7,900 |
| 2024/05/20 | 997 | 999 | 982 | 999 | +2 | +0.2% | 5,000 |
| 2024/05/17 | 971 | 997 | 970 | 997 | +27 | +2.8% | 3,700 |
| 2024/05/16 | 1,000 | 1,000 | 958 | 970 | -26 | -2.6% | 5,200 |
| 2024/05/15 | 990 | 996 | 964 | 996 | +2 | +0.2% | 12,500 |
| 2024/05/14 | 990 | 1,014 | 990 | 994 | -11 | -1.1% | 9,700 |
| 2024/05/13 | 1,009 | 1,010 | 993 | 1,005 | +11 | +1.1% | 3,600 |
| 2024/05/10 | 996 | 1,002 | 979 | 994 | +1 | +0.1% | 4,300 |
| 2024/05/09 | 1,008 | 1,008 | 993 | 993 | -17 | -1.7% | 1,300 |
| 2024/05/08 | 1,006 | 1,011 | 985 | 1,010 | +4 | +0.4% | 2,700 |
| 2024/05/07 | 985 | 1,045 | 985 | 1,006 | +33 | +3.4% | 5,900 |
| 2024/05/02 | 978 | 980 | 973 | 973 | -5 | -0.5% | 2,700 |
| 2024/05/01 | 985 | 985 | 975 | 978 | -5 | -0.5% | 3,200 |
| 2024/04/30 | 985 | 990 | 982 | 983 | +6 | +0.6% | 2,500 |
| 2024/04/26 | 975 | 977 | 974 | 977 | +3 | +0.3% | 1,300 |
| 2024/04/25 | 984 | 1,000 | 966 | 974 | -11 | -1.1% | 8,300 |
| 2024/04/24 | 974 | 985 | 970 | 985 | +10 | +1% | 3,600 |
201～
250
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
