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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,482 | 1,484 | 1,451 | 1,459 | -27 | -1.8% | 31,100 |
| 2024/02/20 | 1,476 | 1,499 | 1,476 | 1,486 | +16 | +1.1% | 30,600 |
| 2024/02/19 | 1,478 | 1,496 | 1,468 | 1,470 | -5 | -0.3% | 23,500 |
| 2024/02/16 | 1,488 | 1,494 | 1,455 | 1,475 | +1 | +0.1% | 41,200 |
| 2024/02/15 | 1,473 | 1,483 | 1,415 | 1,474 | -39 | -2.6% | 79,200 |
| 2024/02/14 | 1,521 | 1,542 | 1,495 | 1,513 | -39 | -2.5% | 77,400 |
| 2024/02/13 | 1,521 | 1,552 | 1,521 | 1,552 | +43 | +2.8% | 55,000 |
| 2024/02/09 | 1,531 | 1,538 | 1,509 | 1,509 | -29 | -1.9% | 37,000 |
| 2024/02/08 | 1,519 | 1,545 | 1,510 | 1,538 | +12 | +0.8% | 32,000 |
| 2024/02/07 | 1,529 | 1,539 | 1,523 | 1,526 | -13 | -0.8% | 20,200 |
| 2024/02/06 | 1,560 | 1,560 | 1,533 | 1,539 | -19 | -1.2% | 26,000 |
| 2024/02/05 | 1,586 | 1,586 | 1,548 | 1,558 | -13 | -0.8% | 21,800 |
| 2024/02/02 | 1,588 | 1,598 | 1,560 | 1,571 | -17 | -1.1% | 16,400 |
| 2024/02/01 | 1,569 | 1,589 | 1,569 | 1,588 | ±0 | ±0% | 22,100 |
| 2024/01/31 | 1,559 | 1,588 | 1,559 | 1,588 | +15 | +1% | 13,800 |
| 2024/01/30 | 1,591 | 1,601 | 1,573 | 1,573 | -11 | -0.7% | 20,600 |
| 2024/01/29 | 1,572 | 1,593 | 1,572 | 1,584 | +4 | +0.3% | 17,200 |
| 2024/01/26 | 1,598 | 1,598 | 1,567 | 1,580 | -17 | -1.1% | 47,500 |
| 2024/01/25 | 1,590 | 1,601 | 1,588 | 1,597 | +1 | +0.1% | 31,900 |
| 2024/01/24 | 1,618 | 1,619 | 1,588 | 1,596 | -32 | -2% | 29,800 |
| 2024/01/23 | 1,620 | 1,641 | 1,616 | 1,628 | +10 | +0.6% | 28,700 |
| 2024/01/22 | 1,637 | 1,648 | 1,588 | 1,618 | -12 | -0.7% | 22,700 |
| 2024/01/19 | 1,637 | 1,646 | 1,618 | 1,630 | +9 | +0.6% | 35,000 |
| 2024/01/18 | 1,595 | 1,636 | 1,595 | 1,621 | +16 | +1% | 39,100 |
| 2024/01/17 | 1,629 | 1,633 | 1,602 | 1,605 | -11 | -0.7% | 28,800 |
| 2024/01/16 | 1,641 | 1,641 | 1,602 | 1,616 | -29 | -1.8% | 42,400 |
| 2024/01/15 | 1,644 | 1,677 | 1,642 | 1,645 | -12 | -0.7% | 27,800 |
| 2024/01/12 | 1,639 | 1,671 | 1,632 | 1,657 | +31 | +1.9% | 116,800 |
| 2024/01/11 | 1,570 | 1,642 | 1,570 | 1,626 | +73 | +4.7% | 90,600 |
| 2024/01/10 | 1,555 | 1,565 | 1,547 | 1,553 | ±0 | ±0% | 29,800 |
| 2024/01/09 | 1,548 | 1,561 | 1,542 | 1,553 | +30 | +2% | 30,700 |
| 2024/01/05 | 1,545 | 1,570 | 1,514 | 1,523 | -18 | -1.2% | 27,500 |
| 2024/01/04 | 1,493 | 1,541 | 1,461 | 1,541 | +31 | +2.1% | 37,600 |
| 2023/12/29 | 1,517 | 1,523 | 1,499 | 1,510 | -7 | -0.5% | 22,200 |
| 2023/12/28 | 1,526 | 1,529 | 1,507 | 1,517 | -16 | -1% | 22,400 |
| 2023/12/27 | 1,535 | 1,540 | 1,521 | 1,533 | +6 | +0.4% | 33,700 |
| 2023/12/26 | 1,517 | 1,536 | 1,517 | 1,527 | +10 | +0.7% | 24,200 |
| 2023/12/25 | 1,539 | 1,547 | 1,506 | 1,517 | +7 | +0.5% | 26,800 |
| 2023/12/22 | 1,490 | 1,512 | 1,490 | 1,510 | +24 | +1.6% | 39,500 |
| 2023/12/21 | 1,485 | 1,498 | 1,470 | 1,486 | -1 | -0.1% | 38,800 |
| 2023/12/20 | 1,469 | 1,492 | 1,469 | 1,487 | +26 | +1.8% | 33,500 |
| 2023/12/19 | 1,435 | 1,466 | 1,430 | 1,461 | +37 | +2.6% | 36,700 |
| 2023/12/18 | 1,431 | 1,431 | 1,415 | 1,424 | -31 | -2.1% | 29,500 |
| 2023/12/15 | 1,448 | 1,463 | 1,414 | 1,455 | -5 | -0.3% | 41,700 |
| 2023/12/14 | 1,472 | 1,499 | 1,448 | 1,460 | -18 | -1.2% | 79,800 |
| 2023/12/13 | 1,431 | 1,485 | 1,430 | 1,478 | +47 | +3.3% | 45,900 |
| 2023/12/12 | 1,463 | 1,469 | 1,425 | 1,431 | -32 | -2.2% | 23,000 |
| 2023/12/11 | 1,446 | 1,466 | 1,441 | 1,463 | +17 | +1.2% | 26,700 |
| 2023/12/08 | 1,440 | 1,462 | 1,435 | 1,446 | -5 | -0.3% | 53,100 |
| 2023/12/07 | 1,469 | 1,480 | 1,443 | 1,451 | -37 | -2.5% | 30,600 |
51～
100
件表示中 / 3450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 | 160,000円 | +1.8% | +1.9% | 1.88% | 14.00倍 | 1.23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 |
| 酉島製 | 293,800円 | +22.2% | +15.9% | 1.91% | 14.72倍 | 1.66倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 不二越 | 339,500円 | -5.8% | -18.4% | 2.95% | 13.19倍 | 0.49倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| リケンＮＰＲ | 293,400円 | - | - | 2.39% | 2.75倍 | - |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| ＡＳＢ機械 | 533,000円 | +6.9% | +13.6% | 2.25% | 14.40倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
