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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,173 | 1,176 | 1,157 | 1,164 | -19 | -1.6% | 26,400 |
| 2022/08/17 | 1,198 | 1,198 | 1,176 | 1,183 | +2 | +0.2% | 37,400 |
| 2022/08/16 | 1,178 | 1,189 | 1,172 | 1,181 | +15 | +1.3% | 62,700 |
| 2022/08/15 | 1,152 | 1,176 | 1,150 | 1,166 | +18 | +1.6% | 80,600 |
| 2022/08/12 | 1,131 | 1,149 | 1,126 | 1,148 | +27 | +2.4% | 70,400 |
| 2022/08/10 | 1,100 | 1,122 | 1,091 | 1,121 | +21 | +1.9% | 68,300 |
| 2022/08/09 | 1,108 | 1,108 | 1,098 | 1,100 | -8 | -0.7% | 34,500 |
| 2022/08/08 | 1,117 | 1,117 | 1,093 | 1,108 | -7 | -0.6% | 26,900 |
| 2022/08/05 | 1,110 | 1,124 | 1,106 | 1,115 | +9 | +0.8% | 46,800 |
| 2022/08/04 | 1,119 | 1,119 | 1,098 | 1,106 | -5 | -0.5% | 37,900 |
| 2022/08/03 | 1,107 | 1,115 | 1,099 | 1,111 | +6 | +0.5% | 44,100 |
| 2022/08/02 | 1,115 | 1,121 | 1,097 | 1,105 | -22 | -2% | 58,900 |
| 2022/08/01 | 1,137 | 1,137 | 1,118 | 1,127 | -4 | -0.4% | 42,200 |
| 2022/07/29 | 1,150 | 1,150 | 1,125 | 1,131 | -9 | -0.8% | 65,700 |
| 2022/07/28 | 1,141 | 1,149 | 1,116 | 1,140 | +10 | +0.9% | 433,400 |
| 2022/07/27 | 1,130 | 1,135 | 1,114 | 1,130 | +2 | +0.2% | 48,600 |
| 2022/07/26 | 1,131 | 1,137 | 1,123 | 1,128 | +2 | +0.2% | 41,100 |
| 2022/07/25 | 1,148 | 1,148 | 1,118 | 1,126 | -22 | -1.9% | 64,700 |
| 2022/07/22 | 1,145 | 1,152 | 1,138 | 1,148 | +9 | +0.8% | 46,900 |
| 2022/07/21 | 1,130 | 1,140 | 1,125 | 1,139 | +6 | +0.5% | 41,700 |
| 2022/07/20 | 1,120 | 1,133 | 1,120 | 1,133 | +28 | +2.5% | 66,100 |
| 2022/07/19 | 1,100 | 1,109 | 1,094 | 1,105 | +4 | +0.4% | 33,300 |
| 2022/07/15 | 1,104 | 1,107 | 1,091 | 1,101 | +5 | +0.5% | 36,700 |
| 2022/07/14 | 1,094 | 1,102 | 1,089 | 1,096 | -5 | -0.5% | 40,000 |
| 2022/07/13 | 1,084 | 1,101 | 1,084 | 1,101 | +15 | +1.4% | 59,700 |
| 2022/07/12 | 1,117 | 1,117 | 1,079 | 1,086 | -31 | -2.8% | 70,600 |
| 2022/07/11 | 1,100 | 1,120 | 1,100 | 1,117 | +18 | +1.6% | 45,900 |
| 2022/07/08 | 1,103 | 1,113 | 1,086 | 1,099 | -4 | -0.4% | 98,500 |
| 2022/07/07 | 1,107 | 1,118 | 1,101 | 1,103 | +2 | +0.2% | 58,200 |
| 2022/07/06 | 1,087 | 1,101 | 1,079 | 1,101 | -1 | -0.1% | 54,400 |
| 2022/07/05 | 1,107 | 1,113 | 1,096 | 1,102 | ±0 | ±0% | 33,900 |
| 2022/07/04 | 1,110 | 1,115 | 1,085 | 1,102 | +5 | +0.5% | 37,300 |
| 2022/07/01 | 1,100 | 1,109 | 1,090 | 1,097 | -3 | -0.3% | 75,300 |
| 2022/06/30 | 1,125 | 1,125 | 1,097 | 1,100 | -45 | -3.9% | 88,000 |
| 2022/06/29 | 1,102 | 1,145 | 1,089 | 1,145 | +25 | +2.2% | 166,300 |
| 2022/06/28 | 1,116 | 1,134 | 1,106 | 1,120 | +20 | +1.8% | 113,600 |
| 2022/06/27 | 1,075 | 1,107 | 1,075 | 1,100 | +35 | +3.3% | 81,300 |
| 2022/06/24 | 1,068 | 1,068 | 1,053 | 1,065 | +4 | +0.4% | 32,900 |
| 2022/06/23 | 1,042 | 1,063 | 1,042 | 1,061 | +14 | +1.3% | 22,500 |
| 2022/06/22 | 1,056 | 1,056 | 1,041 | 1,047 | -3 | -0.3% | 27,300 |
| 2022/06/21 | 1,027 | 1,053 | 1,027 | 1,050 | +26 | +2.5% | 50,300 |
| 2022/06/20 | 1,048 | 1,048 | 1,015 | 1,024 | -24 | -2.3% | 40,900 |
| 2022/06/17 | 1,030 | 1,055 | 1,024 | 1,048 | -2 | -0.2% | 84,700 |
| 2022/06/16 | 1,050 | 1,057 | 1,046 | 1,050 | +18 | +1.7% | 36,900 |
| 2022/06/15 | 1,031 | 1,044 | 1,030 | 1,032 | -8 | -0.8% | 61,100 |
| 2022/06/14 | 1,024 | 1,047 | 1,024 | 1,040 | -5 | -0.5% | 57,000 |
| 2022/06/13 | 1,040 | 1,053 | 1,038 | 1,045 | -15 | -1.4% | 46,200 |
| 2022/06/10 | 1,062 | 1,071 | 1,053 | 1,060 | -22 | -2% | 65,900 |
| 2022/06/09 | 1,068 | 1,087 | 1,066 | 1,082 | +8 | +0.7% | 42,500 |
| 2022/06/08 | 1,065 | 1,077 | 1,064 | 1,074 | +11 | +1% | 36,800 |
701～
750
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
