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 |
|---|---|---|---|---|---|---|---|
| 2018/09/21 | 1,270 | 1,271 | 1,252 | 1,268 | +12 | +1% | 43,000 |
| 2018/09/20 | 1,270 | 1,270 | 1,241 | 1,256 | -5 | -0.4% | 30,100 |
| 2018/09/19 | 1,240 | 1,270 | 1,226 | 1,261 | +29 | +2.4% | 46,800 |
| 2018/09/18 | 1,200 | 1,238 | 1,186 | 1,232 | +25 | +2.1% | 29,400 |
| 2018/09/14 | 1,176 | 1,212 | 1,176 | 1,207 | +32 | +2.7% | 49,900 |
| 2018/09/13 | 1,170 | 1,203 | 1,170 | 1,175 | +11 | +0.9% | 25,300 |
| 2018/09/12 | 1,204 | 1,204 | 1,149 | 1,164 | -16 | -1.4% | 37,700 |
| 2018/09/11 | 1,186 | 1,189 | 1,173 | 1,180 | +1 | +0.1% | 22,000 |
| 2018/09/10 | 1,163 | 1,191 | 1,163 | 1,179 | +17 | +1.5% | 20,600 |
| 2018/09/07 | 1,150 | 1,164 | 1,149 | 1,162 | +2 | +0.2% | 16,500 |
| 2018/09/06 | 1,163 | 1,165 | 1,151 | 1,160 | ±0 | ±0% | 24,900 |
| 2018/09/05 | 1,151 | 1,170 | 1,146 | 1,160 | +10 | +0.9% | 27,600 |
| 2018/09/04 | 1,165 | 1,165 | 1,148 | 1,150 | -22 | -1.9% | 31,500 |
| 2018/09/03 | 1,185 | 1,187 | 1,158 | 1,172 | -17 | -1.4% | 14,900 |
| 2018/08/31 | 1,210 | 1,219 | 1,184 | 1,189 | -30 | -2.5% | 27,800 |
| 2018/08/30 | 1,229 | 1,229 | 1,210 | 1,219 | ±0 | ±0% | 16,700 |
| 2018/08/29 | 1,197 | 1,229 | 1,197 | 1,219 | +22 | +1.8% | 25,500 |
| 2018/08/28 | 1,195 | 1,210 | 1,195 | 1,197 | +12 | +1% | 12,600 |
| 2018/08/27 | 1,168 | 1,192 | 1,167 | 1,185 | +18 | +1.5% | 32,300 |
| 2018/08/24 | 1,185 | 1,185 | 1,160 | 1,167 | -1 | -0.1% | 18,900 |
| 2018/08/23 | 1,170 | 1,184 | 1,164 | 1,168 | +3 | +0.3% | 30,800 |
| 2018/08/22 | 1,151 | 1,175 | 1,150 | 1,165 | +14 | +1.2% | 17,600 |
| 2018/08/21 | 1,149 | 1,156 | 1,148 | 1,151 | +1 | +0.1% | 26,200 |
| 2018/08/20 | 1,150 | 1,154 | 1,147 | 1,150 | -19 | -1.6% | 32,000 |
| 2018/08/17 | 1,152 | 1,172 | 1,145 | 1,169 | +11 | +0.9% | 21,700 |
| 2018/08/16 | 1,144 | 1,167 | 1,129 | 1,158 | +14 | +1.2% | 52,300 |
| 2018/08/15 | 1,115 | 1,148 | 1,115 | 1,144 | +45 | +4.1% | 67,700 |
| 2018/08/14 | 1,071 | 1,099 | 1,070 | 1,099 | +50 | +4.8% | 39,100 |
| 2018/08/13 | 1,118 | 1,118 | 1,047 | 1,049 | -80 | -7.1% | 55,500 |
| 2018/08/10 | 1,170 | 1,170 | 1,118 | 1,129 | -29 | -2.5% | 57,000 |
| 2018/08/09 | 1,170 | 1,173 | 1,150 | 1,158 | -18 | -1.5% | 38,700 |
| 2018/08/08 | 1,176 | 1,211 | 1,173 | 1,176 | +1 | +0.1% | 55,000 |
| 2018/08/07 | 1,170 | 1,179 | 1,158 | 1,175 | -2 | -0.2% | 28,100 |
| 2018/08/06 | 1,204 | 1,204 | 1,173 | 1,177 | -27 | -2.2% | 24,400 |
| 2018/08/03 | 1,213 | 1,213 | 1,194 | 1,204 | -16 | -1.3% | 37,600 |
| 2018/08/02 | 1,248 | 1,255 | 1,218 | 1,220 | -32 | -2.6% | 31,800 |
| 2018/08/01 | 1,265 | 1,267 | 1,236 | 1,252 | -12 | -0.9% | 34,700 |
| 2018/07/31 | 1,254 | 1,266 | 1,228 | 1,264 | -3 | -0.2% | 63,200 |
| 2018/07/30 | 1,213 | 1,276 | 1,213 | 1,267 | +53 | +4.4% | 182,200 |
| 2018/07/27 | 1,210 | 1,225 | 1,209 | 1,214 | +8 | +0.7% | 38,300 |
| 2018/07/26 | 1,218 | 1,218 | 1,191 | 1,206 | +7 | +0.6% | 44,400 |
| 2018/07/25 | 1,195 | 1,216 | 1,188 | 1,199 | +5 | +0.4% | 69,600 |
| 2018/07/24 | 1,193 | 1,197 | 1,177 | 1,194 | +18 | +1.5% | 41,500 |
| 2018/07/23 | 1,199 | 1,200 | 1,168 | 1,176 | -24 | -2% | 43,500 |
| 2018/07/20 | 1,218 | 1,219 | 1,187 | 1,200 | -26 | -2.1% | 54,800 |
| 2018/07/19 | 1,235 | 1,235 | 1,219 | 1,226 | +2 | +0.2% | 34,000 |
| 2018/07/18 | 1,250 | 1,251 | 1,219 | 1,224 | -18 | -1.4% | 36,600 |
| 2018/07/17 | 1,228 | 1,249 | 1,223 | 1,242 | +11 | +0.9% | 43,400 |
| 2018/07/13 | 1,220 | 1,234 | 1,215 | 1,231 | +20 | +1.7% | 28,100 |
| 2018/07/12 | 1,214 | 1,214 | 1,199 | 1,211 | +11 | +0.9% | 29,000 |
1651～
1700
件表示中 / 3732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 | 1.20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 |
| ＡＳＢ機械 | 582,000円 | +11.5% | +13.6% | 2.75% | 13.74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 |
| ツガミ | 182,200円 | -3.2% | -17.8% | 3.51% | 10.03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 |
| 芝浦機械 | 337,000円 | -16.8% | -64.5% | 4.15% | 24.13倍 | 0.64倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| スター精 | 168,500円 | +9.6% | +17.4% | 4.15% | 20.16倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
