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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 5,000 |
| 2015/08/11 | 1,005 | 1,005 | 1,000 | 1,000 | -3 | -0.3% | 4,000 |
| 2015/08/10 | 1,004 | 1,004 | 1,003 | 1,003 | -1 | -0.1% | 4,000 |
| 2015/08/07 | 1,009 | 1,009 | 1,004 | 1,004 | -5 | -0.5% | 5,000 |
| 2015/08/06 | 1,009 | 1,009 | 1,009 | 1,009 | ±0 | ±0% | 1,000 |
| 2015/08/05 | 1,009 | 1,009 | 1,009 | 1,009 | +4 | +0.4% | 1,000 |
| 2015/08/04 | 1,010 | 1,010 | 1,004 | 1,005 | +3 | +0.3% | 3,000 |
| 2015/08/03 | 1,018 | 1,018 | 1,002 | 1,002 | -17 | -1.7% | 2,000 |
| 2015/07/31 | 1,015 | 1,019 | 1,015 | 1,019 | +4 | +0.4% | 2,000 |
| 2015/07/30 | 1,015 | 1,015 | 1,015 | 1,015 | +13 | +1.3% | 1,000 |
| 2015/07/29 | 1,020 | 1,020 | 1,002 | 1,002 | -7 | -0.7% | 2,000 |
| 2015/07/28 | 1,009 | 1,009 | 1,009 | 1,009 | ±0 | ±0% | 1,000 |
| 2015/07/27 | 1,008 | 1,009 | 1,008 | 1,009 | +9 | +0.9% | 2,000 |
| 2015/07/24 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 6,000 |
| 2015/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 1,000 |
| 2015/07/22 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 5,000 |
| 2015/07/21 | 1,024 | 1,024 | 1,005 | 1,005 | +2 | +0.2% | 3,000 |
| 2015/07/17 | 1,025 | 1,025 | 1,003 | 1,003 | -22 | -2.1% | 5,000 |
| 2015/07/16 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 2,000 |
| 2015/07/15 | 1,008 | 1,025 | 1,008 | 1,025 | +17 | +1.7% | 3,000 |
| 2015/07/14 | 1,025 | 1,025 | 1,000 | 1,008 | ±0 | ±0% | 3,000 |
| 2015/07/13 | 1,009 | 1,009 | 1,008 | 1,008 | +26 | +2.6% | 3,000 |
| 2015/07/10 | 1,009 | 1,009 | 982 | 982 | -8 | -0.8% | 6,000 |
| 2015/07/09 | 1,008 | 1,008 | 990 | 990 | -10 | -1% | 3,000 |
| 2015/07/08 | 1,008 | 1,008 | 1,000 | 1,000 | -8 | -0.8% | 2,000 |
| 2015/07/07 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 2,000 |
| 2015/07/06 | 1,000 | 1,008 | 1,000 | 1,008 | +8 | +0.8% | 3,000 |
| 2015/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2015/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | +15 | +1.5% | 2,000 |
| 2015/07/01 | 985 | 985 | 984 | 985 | ±0 | ±0% | 3,000 |
| 2015/06/30 | 985 | 985 | 985 | 985 | ±0 | ±0% | 1,000 |
| 2015/06/29 | 985 | 985 | 985 | 985 | +5 | +0.5% | 1,000 |
| 2015/06/26 | 978 | 980 | 978 | 980 | +2 | +0.2% | 4,000 |
| 2015/06/25 | 980 | 980 | 978 | 978 | -2 | -0.2% | 3,000 |
| 2015/06/24 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2015/06/23 | 990 | 990 | 980 | 980 | +1 | +0.1% | 5,000 |
| 2015/06/22 | 985 | 985 | 979 | 979 | ±0 | ±0% | 4,000 |
| 2015/06/19 | 979 | 979 | 979 | 979 | ±0 | ±0% | 1,000 |
| 2015/06/18 | 993 | 993 | 979 | 979 | -1 | -0.1% | 5,000 |
| 2015/06/17 | 980 | 980 | 980 | 980 | -2 | -0.2% | 2,000 |
| 2015/06/16 | 982 | 982 | 980 | 982 | ±0 | ±0% | 4,000 |
| 2015/06/15 | 982 | 982 | 982 | 982 | +2 | +0.2% | 1,000 |
| 2015/06/12 | 981 | 981 | 980 | 980 | -1 | -0.1% | 2,000 |
| 2015/06/11 | 980 | 981 | 980 | 981 | -1 | -0.1% | 3,000 |
| 2015/06/10 | 985 | 985 | 982 | 982 | -7 | -0.7% | 2,000 |
| 2015/06/09 | 987 | 989 | 980 | 989 | +10 | +1% | 4,000 |
| 2015/06/08 | 979 | 979 | 979 | 979 | ±0 | ±0% | 2,000 |
| 2015/06/05 | 982 | 982 | 979 | 979 | - | - | 6,000 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/03 | 983 | 983 | 982 | 982 | - | - | 2,000 |
2451～
2500
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
