大和冷機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 1,251 | 1,260 | 1,246 | 1,251 | +3 | +0.2% | 15,800 |
| 2022/10/31 | 1,220 | 1,257 | 1,220 | 1,248 | +47 | +3.9% | 68,500 |
| 2022/10/28 | 1,190 | 1,216 | 1,186 | 1,201 | -1 | -0.1% | 199,800 |
| 2022/10/27 | 1,220 | 1,220 | 1,201 | 1,202 | -18 | -1.5% | 30,200 |
| 2022/10/26 | 1,216 | 1,226 | 1,212 | 1,220 | +21 | +1.8% | 29,300 |
| 2022/10/25 | 1,200 | 1,211 | 1,194 | 1,199 | +7 | +0.6% | 42,500 |
| 2022/10/24 | 1,200 | 1,205 | 1,190 | 1,192 | +3 | +0.3% | 57,600 |
| 2022/10/21 | 1,185 | 1,196 | 1,185 | 1,189 | -4 | -0.3% | 19,600 |
| 2022/10/20 | 1,191 | 1,196 | 1,183 | 1,193 | -8 | -0.7% | 29,900 |
| 2022/10/19 | 1,200 | 1,206 | 1,195 | 1,201 | +6 | +0.5% | 40,900 |
| 2022/10/18 | 1,200 | 1,202 | 1,192 | 1,195 | +4 | +0.3% | 33,100 |
| 2022/10/17 | 1,200 | 1,200 | 1,188 | 1,191 | -23 | -1.9% | 35,500 |
| 2022/10/14 | 1,214 | 1,220 | 1,200 | 1,214 | +26 | +2.2% | 51,700 |
| 2022/10/13 | 1,185 | 1,193 | 1,179 | 1,188 | -5 | -0.4% | 41,900 |
| 2022/10/12 | 1,190 | 1,201 | 1,178 | 1,193 | +8 | +0.7% | 54,700 |
| 2022/10/11 | 1,189 | 1,192 | 1,177 | 1,185 | -15 | -1.3% | 57,900 |
| 2022/10/07 | 1,197 | 1,205 | 1,192 | 1,200 | ±0 | ±0% | 80,400 |
| 2022/10/06 | 1,188 | 1,206 | 1,181 | 1,200 | +15 | +1.3% | 59,300 |
| 2022/10/05 | 1,200 | 1,201 | 1,181 | 1,185 | -4 | -0.3% | 49,000 |
| 2022/10/04 | 1,145 | 1,192 | 1,145 | 1,189 | +66 | +5.9% | 59,700 |
| 2022/10/03 | 1,129 | 1,136 | 1,115 | 1,123 | -23 | -2% | 39,700 |
| 2022/09/30 | 1,150 | 1,162 | 1,142 | 1,146 | -4 | -0.3% | 46,800 |
| 2022/09/29 | 1,151 | 1,151 | 1,127 | 1,150 | +23 | +2% | 41,600 |
| 2022/09/28 | 1,107 | 1,133 | 1,105 | 1,127 | +16 | +1.4% | 58,400 |
| 2022/09/27 | 1,108 | 1,128 | 1,108 | 1,111 | +11 | +1% | 41,300 |
| 2022/09/26 | 1,100 | 1,111 | 1,100 | 1,100 | -12 | -1.1% | 76,300 |
| 2022/09/22 | 1,104 | 1,113 | 1,098 | 1,112 | +8 | +0.7% | 36,500 |
| 2022/09/21 | 1,100 | 1,112 | 1,090 | 1,104 | ±0 | ±0% | 38,600 |
| 2022/09/20 | 1,082 | 1,107 | 1,074 | 1,104 | +27 | +2.5% | 52,900 |
| 2022/09/16 | 1,080 | 1,082 | 1,072 | 1,077 | -8 | -0.7% | 36,000 |
| 2022/09/15 | 1,089 | 1,090 | 1,082 | 1,085 | ±0 | ±0% | 16,200 |
| 2022/09/14 | 1,085 | 1,097 | 1,082 | 1,085 | -27 | -2.4% | 27,000 |
| 2022/09/13 | 1,124 | 1,124 | 1,106 | 1,112 | -4 | -0.4% | 11,400 |
| 2022/09/12 | 1,114 | 1,116 | 1,106 | 1,116 | +4 | +0.4% | 17,600 |
| 2022/09/09 | 1,108 | 1,125 | 1,108 | 1,112 | -4 | -0.4% | 38,900 |
| 2022/09/08 | 1,100 | 1,126 | 1,100 | 1,116 | +34 | +3.1% | 41,400 |
| 2022/09/07 | 1,096 | 1,096 | 1,075 | 1,082 | -14 | -1.3% | 34,100 |
| 2022/09/06 | 1,094 | 1,102 | 1,087 | 1,096 | +5 | +0.5% | 38,700 |
| 2022/09/05 | 1,100 | 1,105 | 1,088 | 1,091 | -16 | -1.4% | 22,700 |
| 2022/09/02 | 1,095 | 1,107 | 1,089 | 1,107 | +16 | +1.5% | 35,600 |
| 2022/09/01 | 1,100 | 1,104 | 1,091 | 1,091 | -29 | -2.6% | 42,200 |
| 2022/08/31 | 1,127 | 1,131 | 1,114 | 1,120 | -19 | -1.7% | 38,200 |
| 2022/08/30 | 1,128 | 1,143 | 1,128 | 1,139 | +18 | +1.6% | 47,500 |
| 2022/08/29 | 1,123 | 1,126 | 1,114 | 1,121 | -30 | -2.6% | 40,100 |
| 2022/08/26 | 1,159 | 1,159 | 1,148 | 1,151 | ±0 | ±0% | 12,800 |
| 2022/08/25 | 1,138 | 1,160 | 1,138 | 1,151 | +15 | +1.3% | 30,100 |
| 2022/08/24 | 1,133 | 1,147 | 1,133 | 1,136 | -9 | -0.8% | 27,800 |
| 2022/08/23 | 1,157 | 1,160 | 1,144 | 1,145 | -23 | -2% | 28,100 |
| 2022/08/22 | 1,150 | 1,171 | 1,144 | 1,168 | +3 | +0.3% | 28,500 |
| 2022/08/19 | 1,164 | 1,171 | 1,160 | 1,165 | +1 | +0.1% | 21,400 |
651～
700
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「大和冷」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 |
|---|---|---|---|---|---|---|---|---|
| 大和冷 | 168,000円 | +1.8% | +1.9% | 2.98% | 14.94倍 | 1.21倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| ＡＳＢ機械 | 584,000円 | +11.5% | +13.6% | 2.74% | 13.79倍 | 1.58倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ツガミ | 183,200円 | -3.2% | -17.8% | 3.49% | 10.09倍 | 1.38倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| スター精 | 166,300円 | +9.6% | +17.4% | 4.21% | 19.90倍 | 1.08倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 小 森 | 150,000円 | +12.1% | +16.8% | 4.67% | 12.44倍 | 0.69倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
