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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,460 | 1,509 | 1,457 | 1,487 | +27 | +1.8% | 43,600 |
| 2024/11/29 | 1,428 | 1,474 | 1,416 | 1,460 | +43 | +3% | 26,400 |
| 2024/11/28 | 1,400 | 1,419 | 1,400 | 1,417 | +25 | +1.8% | 16,000 |
| 2024/11/27 | 1,412 | 1,412 | 1,384 | 1,392 | -20 | -1.4% | 15,200 |
| 2024/11/26 | 1,432 | 1,440 | 1,397 | 1,412 | -13 | -0.9% | 21,500 |
| 2024/11/25 | 1,480 | 1,494 | 1,425 | 1,425 | -47 | -3.2% | 85,800 |
| 2024/11/22 | 1,453 | 1,485 | 1,453 | 1,472 | +19 | +1.3% | 18,200 |
| 2024/11/21 | 1,465 | 1,473 | 1,453 | 1,453 | -2 | -0.1% | 15,500 |
| 2024/11/20 | 1,465 | 1,476 | 1,455 | 1,455 | -13 | -0.9% | 12,600 |
| 2024/11/19 | 1,471 | 1,488 | 1,460 | 1,468 | +6 | +0.4% | 18,300 |
| 2024/11/18 | 1,472 | 1,487 | 1,462 | 1,462 | -1 | -0.1% | 7,700 |
| 2024/11/15 | 1,476 | 1,496 | 1,461 | 1,463 | +6 | +0.4% | 17,300 |
| 2024/11/14 | 1,482 | 1,499 | 1,453 | 1,457 | -53 | -3.5% | 24,600 |
| 2024/11/13 | 1,495 | 1,538 | 1,451 | 1,510 | +39 | +2.7% | 65,000 |
| 2024/11/12 | 1,493 | 1,523 | 1,471 | 1,471 | -20 | -1.3% | 24,500 |
| 2024/11/11 | 1,504 | 1,504 | 1,482 | 1,491 | -13 | -0.9% | 10,000 |
| 2024/11/08 | 1,517 | 1,530 | 1,487 | 1,504 | -6 | -0.4% | 17,800 |
| 2024/11/07 | 1,456 | 1,516 | 1,456 | 1,510 | +44 | +3% | 31,100 |
| 2024/11/06 | 1,456 | 1,486 | 1,456 | 1,466 | +12 | +0.8% | 24,100 |
| 2024/11/05 | 1,445 | 1,479 | 1,428 | 1,454 | +10 | +0.7% | 14,900 |
| 2024/11/01 | 1,435 | 1,453 | 1,431 | 1,444 | -10 | -0.7% | 15,500 |
| 2024/10/31 | 1,448 | 1,463 | 1,432 | 1,454 | +16 | +1.1% | 23,200 |
| 2024/10/30 | 1,415 | 1,445 | 1,406 | 1,438 | +15 | +1.1% | 68,400 |
| 2024/10/29 | 1,427 | 1,431 | 1,410 | 1,423 | -4 | -0.3% | 18,600 |
| 2024/10/28 | 1,376 | 1,428 | 1,376 | 1,427 | +36 | +2.6% | 18,000 |
| 2024/10/25 | 1,401 | 1,402 | 1,376 | 1,391 | -10 | -0.7% | 18,100 |
| 2024/10/24 | 1,405 | 1,425 | 1,391 | 1,401 | -7 | -0.5% | 30,900 |
| 2024/10/23 | 1,427 | 1,429 | 1,406 | 1,408 | -12 | -0.8% | 16,700 |
| 2024/10/22 | 1,441 | 1,448 | 1,417 | 1,420 | -21 | -1.5% | 17,300 |
| 2024/10/21 | 1,430 | 1,446 | 1,421 | 1,441 | +11 | +0.8% | 14,000 |
| 2024/10/18 | 1,426 | 1,442 | 1,425 | 1,430 | +4 | +0.3% | 15,500 |
| 2024/10/17 | 1,441 | 1,447 | 1,426 | 1,426 | -15 | -1% | 21,100 |
| 2024/10/16 | 1,444 | 1,463 | 1,438 | 1,441 | -32 | -2.2% | 17,800 |
| 2024/10/15 | 1,464 | 1,482 | 1,451 | 1,473 | +16 | +1.1% | 19,100 |
| 2024/10/11 | 1,464 | 1,464 | 1,450 | 1,457 | -14 | -1% | 19,600 |
| 2024/10/10 | 1,494 | 1,494 | 1,450 | 1,471 | -23 | -1.5% | 24,900 |
| 2024/10/09 | 1,494 | 1,508 | 1,491 | 1,494 | +6 | +0.4% | 14,700 |
| 2024/10/08 | 1,492 | 1,514 | 1,476 | 1,488 | -13 | -0.9% | 20,200 |
| 2024/10/07 | 1,497 | 1,514 | 1,482 | 1,501 | +22 | +1.5% | 23,800 |
| 2024/10/04 | 1,452 | 1,480 | 1,452 | 1,479 | +22 | +1.5% | 19,300 |
| 2024/10/03 | 1,480 | 1,490 | 1,447 | 1,457 | +7 | +0.5% | 19,300 |
| 2024/10/02 | 1,463 | 1,478 | 1,442 | 1,450 | -22 | -1.5% | 26,900 |
| 2024/10/01 | 1,479 | 1,489 | 1,454 | 1,472 | +4 | +0.3% | 19,600 |
| 2024/09/30 | 1,468 | 1,480 | 1,441 | 1,468 | -40 | -2.7% | 27,100 |
| 2024/09/27 | 1,505 | 1,521 | 1,478 | 1,508 | -37 | -2.4% | 39,300 |
| 2024/09/26 | 1,497 | 1,556 | 1,462 | 1,545 | +62 | +4.2% | 71,000 |
| 2024/09/25 | 1,458 | 1,499 | 1,455 | 1,483 | +25 | +1.7% | 36,000 |
| 2024/09/24 | 1,461 | 1,468 | 1,451 | 1,458 | +10 | +0.7% | 20,900 |
| 2024/09/20 | 1,466 | 1,473 | 1,439 | 1,448 | -17 | -1.2% | 47,100 |
| 2024/09/19 | 1,474 | 1,482 | 1,454 | 1,465 | +8 | +0.5% | 21,200 |
101～
150
件表示中 / 3692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 | 159,500円 | +1.8% | +1.9% | 3.13% | 14.19倍 | 1.15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 |
| 月島ＨＤ | 197,300円 | +12.1% | +30.6% | 3.95% | 12.88倍 | 0.97倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ツガミ | 173,800円 | +28.0% | +68.5% | 3.39% | 7.60倍 | 1.40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 |
| 不二越 | 303,500円 | +1.3% | +55.8% | 3.29% | 17.29倍 | 0.44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 |
| ＴＰＲ | 211,000円 | -0.8% | +1.5% | 4.74% | 8.34倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
