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 |
---|---|---|---|---|---|---|---|
2019/02/01 | 1,097 | 1,106 | 1,090 | 1,093 | -1 | -0.1% | 23,200 |
2019/01/31 | 1,102 | 1,109 | 1,089 | 1,094 | +5 | +0.5% | 31,700 |
2019/01/30 | 1,085 | 1,102 | 1,075 | 1,089 | +4 | +0.4% | 55,700 |
2019/01/29 | 1,093 | 1,102 | 1,079 | 1,085 | -10 | -0.9% | 26,900 |
2019/01/28 | 1,112 | 1,112 | 1,092 | 1,095 | -8 | -0.7% | 13,900 |
2019/01/25 | 1,107 | 1,130 | 1,103 | 1,103 | -4 | -0.4% | 26,400 |
2019/01/24 | 1,119 | 1,119 | 1,103 | 1,107 | -16 | -1.4% | 18,800 |
2019/01/23 | 1,133 | 1,139 | 1,115 | 1,123 | -27 | -2.3% | 15,600 |
2019/01/22 | 1,190 | 1,200 | 1,144 | 1,150 | -31 | -2.6% | 30,100 |
2019/01/21 | 1,156 | 1,184 | 1,156 | 1,181 | +34 | +3% | 22,900 |
2019/01/18 | 1,130 | 1,162 | 1,130 | 1,147 | +13 | +1.1% | 27,200 |
2019/01/17 | 1,115 | 1,137 | 1,115 | 1,134 | +25 | +2.3% | 21,300 |
2019/01/16 | 1,111 | 1,119 | 1,105 | 1,109 | -2 | -0.2% | 17,400 |
2019/01/15 | 1,079 | 1,114 | 1,079 | 1,111 | +12 | +1.1% | 19,100 |
2019/01/11 | 1,095 | 1,112 | 1,089 | 1,099 | +18 | +1.7% | 31,900 |
2019/01/10 | 1,055 | 1,083 | 1,039 | 1,081 | +19 | +1.8% | 49,500 |
2019/01/09 | 1,097 | 1,097 | 1,049 | 1,062 | -34 | -3.1% | 48,900 |
2019/01/08 | 1,131 | 1,131 | 1,082 | 1,096 | -24 | -2.1% | 53,700 |
2019/01/07 | 1,122 | 1,141 | 1,112 | 1,120 | +19 | +1.7% | 53,800 |
2019/01/04 | 1,094 | 1,103 | 1,071 | 1,101 | -19 | -1.7% | 70,200 |
2018/12/28 | 1,166 | 1,166 | 1,113 | 1,120 | -38 | -3.3% | 17,800 |
2018/12/27 | 1,089 | 1,161 | 1,089 | 1,158 | +99 | +9.3% | 28,100 |
2018/12/26 | 1,060 | 1,098 | 1,045 | 1,059 | -2 | -0.2% | 26,200 |
2018/12/25 | 1,144 | 1,144 | 1,051 | 1,061 | -53 | -4.8% | 65,800 |
2018/12/21 | 1,095 | 1,116 | 1,076 | 1,114 | +19 | +1.7% | 73,200 |
2018/12/20 | 1,115 | 1,127 | 1,086 | 1,095 | -41 | -3.6% | 43,800 |
2018/12/19 | 1,096 | 1,153 | 1,094 | 1,136 | +32 | +2.9% | 41,900 |
2018/12/18 | 1,111 | 1,127 | 1,095 | 1,104 | -25 | -2.2% | 32,500 |
2018/12/17 | 1,159 | 1,159 | 1,125 | 1,129 | -30 | -2.6% | 33,500 |
2018/12/14 | 1,165 | 1,167 | 1,142 | 1,159 | +8 | +0.7% | 68,300 |
2018/12/13 | 1,150 | 1,160 | 1,137 | 1,151 | +17 | +1.5% | 41,500 |
2018/12/12 | 1,115 | 1,150 | 1,115 | 1,134 | +19 | +1.7% | 30,100 |
2018/12/11 | 1,135 | 1,141 | 1,102 | 1,115 | -30 | -2.6% | 44,200 |
2018/12/10 | 1,150 | 1,156 | 1,129 | 1,145 | -15 | -1.3% | 37,200 |
2018/12/07 | 1,151 | 1,168 | 1,145 | 1,160 | +7 | +0.6% | 40,500 |
2018/12/06 | 1,189 | 1,201 | 1,146 | 1,153 | -48 | -4% | 50,600 |
2018/12/05 | 1,199 | 1,230 | 1,192 | 1,201 | -23 | -1.9% | 36,900 |
2018/12/04 | 1,275 | 1,280 | 1,220 | 1,224 | -47 | -3.7% | 37,900 |
2018/12/03 | 1,317 | 1,325 | 1,262 | 1,271 | -43 | -3.3% | 44,600 |
2018/11/30 | 1,325 | 1,325 | 1,299 | 1,314 | -10 | -0.8% | 54,900 |
2018/11/29 | 1,330 | 1,342 | 1,315 | 1,324 | -5 | -0.4% | 39,900 |
2018/11/28 | 1,325 | 1,338 | 1,313 | 1,329 | +3 | +0.2% | 39,800 |
2018/11/27 | 1,328 | 1,335 | 1,316 | 1,326 | -5 | -0.4% | 26,300 |
2018/11/26 | 1,360 | 1,360 | 1,326 | 1,331 | -30 | -2.2% | 14,600 |
2018/11/22 | 1,382 | 1,382 | 1,340 | 1,361 | -19 | -1.4% | 29,300 |
2018/11/21 | 1,325 | 1,383 | 1,323 | 1,380 | +56 | +4.2% | 57,100 |
2018/11/20 | 1,276 | 1,327 | 1,275 | 1,324 | +33 | +2.6% | 41,100 |
2018/11/19 | 1,278 | 1,297 | 1,278 | 1,291 | +17 | +1.3% | 10,700 |
2018/11/16 | 1,278 | 1,283 | 1,262 | 1,274 | -6 | -0.5% | 23,900 |
2018/11/15 | 1,275 | 1,283 | 1,265 | 1,280 | -10 | -0.8% | 17,100 |
1601~
1650
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 | 167,300円 | +1.8% | +1.9% | 2.99% | 14.88倍 | 1.20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 |
ホソカワミクロ | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
理想科 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19倍 |
|
高速印刷機に強み。インクジェットプリンタ(IJP)を重点展開。学校教育関連が主要顧客 |
守谷輸送 | 489,500円 | +16.8% | +3.1% | 0.86% | 29.48倍 | 7.49倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
不二越 | 342,000円 | +1.3% | +55.8% | 2.92% | 19.10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 |
市場注目の銘柄
チャート関連のコラム