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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 974 | 976 | 960 | 975 | ±0 | ±0% | 6,300 |
| 2024/04/22 | 973 | 976 | 973 | 975 | +5 | +0.5% | 1,700 |
| 2024/04/19 | 988 | 988 | 970 | 970 | -29 | -2.9% | 4,800 |
| 2024/04/18 | 989 | 1,000 | 983 | 999 | +17 | +1.7% | 3,400 |
| 2024/04/17 | 998 | 1,001 | 982 | 982 | -4 | -0.4% | 4,300 |
| 2024/04/16 | 1,005 | 1,005 | 986 | 986 | -31 | -3% | 1,800 |
| 2024/04/15 | 1,030 | 1,030 | 1,005 | 1,017 | +1 | +0.1% | 5,500 |
| 2024/04/12 | 1,039 | 1,040 | 1,000 | 1,016 | +37 | +3.8% | 35,100 |
| 2024/04/11 | 970 | 979 | 970 | 979 | +9 | +0.9% | 6,200 |
| 2024/04/10 | 969 | 971 | 965 | 970 | +7 | +0.7% | 2,200 |
| 2024/04/09 | 965 | 966 | 963 | 963 | -2 | -0.2% | 1,100 |
| 2024/04/08 | 953 | 974 | 953 | 965 | +13 | +1.4% | 2,300 |
| 2024/04/05 | 957 | 978 | 950 | 952 | -6 | -0.6% | 2,700 |
| 2024/04/04 | 956 | 971 | 949 | 958 | +1 | +0.1% | 2,100 |
| 2024/04/03 | 952 | 957 | 943 | 957 | +5 | +0.5% | 2,600 |
| 2024/04/02 | 960 | 960 | 945 | 952 | +4 | +0.4% | 4,200 |
| 2024/04/01 | 950 | 953 | 942 | 948 | -8 | -0.8% | 6,800 |
| 2024/03/29 | 971 | 971 | 941 | 956 | +1 | +0.1% | 2,000 |
| 2024/03/28 | 971 | 971 | 955 | 955 | -19 | -2% | 1,700 |
| 2024/03/27 | 986 | 1,000 | 956 | 974 | +18 | +1.9% | 9,100 |
| 2024/03/26 | 940 | 956 | 940 | 956 | +20 | +2.1% | 9,100 |
| 2024/03/25 | 939 | 940 | 932 | 936 | +3 | +0.3% | 6,600 |
| 2024/03/22 | 932 | 940 | 929 | 933 | +2 | +0.2% | 4,300 |
| 2024/03/21 | 929 | 939 | 929 | 931 | +1 | +0.1% | 4,400 |
301～
350
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
