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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 1,215 | 1,216 | 1,177 | 1,200 | -26 | -2.1% | 45,100 |
| 2018/07/10 | 1,225 | 1,253 | 1,220 | 1,226 | +6 | +0.5% | 72,900 |
| 2018/07/09 | 1,200 | 1,223 | 1,188 | 1,220 | +20 | +1.7% | 75,700 |
| 2018/07/06 | 1,177 | 1,202 | 1,177 | 1,200 | +28 | +2.4% | 47,100 |
| 2018/07/05 | 1,176 | 1,191 | 1,167 | 1,172 | -3 | -0.3% | 32,900 |
| 2018/07/04 | 1,180 | 1,198 | 1,174 | 1,175 | -14 | -1.2% | 33,800 |
| 2018/07/03 | 1,220 | 1,220 | 1,180 | 1,189 | -44 | -3.6% | 62,500 |
| 2018/07/02 | 1,278 | 1,292 | 1,231 | 1,233 | -53 | -4.1% | 60,800 |
| 2018/06/29 | 1,287 | 1,289 | 1,260 | 1,286 | -6 | -0.5% | 195,600 |
| 2018/06/28 | 1,285 | 1,300 | 1,283 | 1,292 | +7 | +0.5% | 90,600 |
| 2018/06/27 | 1,274 | 1,304 | 1,274 | 1,285 | -9 | -0.7% | 39,900 |
| 2018/06/26 | 1,296 | 1,298 | 1,272 | 1,294 | +4 | +0.3% | 51,000 |
| 2018/06/25 | 1,305 | 1,305 | 1,272 | 1,290 | -8 | -0.6% | 65,400 |
| 2018/06/22 | 1,302 | 1,311 | 1,287 | 1,298 | -10 | -0.8% | 46,200 |
| 2018/06/21 | 1,310 | 1,314 | 1,297 | 1,308 | -5 | -0.4% | 25,100 |
| 2018/06/20 | 1,293 | 1,316 | 1,287 | 1,313 | +20 | +1.5% | 43,300 |
| 2018/06/19 | 1,289 | 1,312 | 1,286 | 1,293 | -4 | -0.3% | 27,200 |
| 2018/06/18 | 1,304 | 1,312 | 1,290 | 1,297 | +2 | +0.2% | 31,100 |
| 2018/06/15 | 1,306 | 1,310 | 1,288 | 1,295 | ±0 | ±0% | 42,500 |
| 2018/06/14 | 1,300 | 1,301 | 1,290 | 1,295 | -21 | -1.6% | 15,600 |
| 2018/06/13 | 1,337 | 1,340 | 1,313 | 1,316 | -21 | -1.6% | 29,900 |
| 2018/06/12 | 1,345 | 1,345 | 1,315 | 1,337 | +5 | +0.4% | 33,100 |
| 2018/06/11 | 1,311 | 1,336 | 1,311 | 1,332 | +24 | +1.8% | 20,700 |
| 2018/06/08 | 1,283 | 1,312 | 1,279 | 1,308 | +30 | +2.3% | 82,700 |
| 2018/06/07 | 1,258 | 1,281 | 1,250 | 1,278 | +24 | +1.9% | 52,000 |
| 2018/06/06 | 1,252 | 1,261 | 1,245 | 1,254 | +4 | +0.3% | 43,400 |
| 2018/06/05 | 1,265 | 1,265 | 1,241 | 1,250 | -21 | -1.7% | 37,000 |
| 2018/06/04 | 1,270 | 1,287 | 1,262 | 1,271 | +14 | +1.1% | 43,800 |
| 2018/06/01 | 1,256 | 1,279 | 1,248 | 1,257 | -15 | -1.2% | 43,300 |
| 2018/05/31 | 1,260 | 1,279 | 1,239 | 1,272 | +12 | +1% | 76,900 |
| 2018/05/30 | 1,273 | 1,280 | 1,252 | 1,260 | -35 | -2.7% | 34,900 |
| 2018/05/29 | 1,300 | 1,304 | 1,285 | 1,295 | ±0 | ±0% | 17,700 |
| 2018/05/28 | 1,301 | 1,312 | 1,295 | 1,295 | -14 | -1.1% | 16,600 |
| 2018/05/25 | 1,323 | 1,335 | 1,305 | 1,309 | -14 | -1.1% | 32,500 |
| 2018/05/24 | 1,322 | 1,336 | 1,320 | 1,323 | -9 | -0.7% | 29,000 |
| 2018/05/23 | 1,360 | 1,362 | 1,319 | 1,332 | -31 | -2.3% | 59,500 |
| 2018/05/22 | 1,430 | 1,437 | 1,363 | 1,363 | -64 | -4.5% | 62,200 |
| 2018/05/21 | 1,405 | 1,432 | 1,405 | 1,427 | +19 | +1.3% | 42,400 |
| 2018/05/18 | 1,420 | 1,420 | 1,397 | 1,408 | +3 | +0.2% | 119,500 |
| 2018/05/17 | 1,412 | 1,415 | 1,398 | 1,405 | +5 | +0.4% | 45,700 |
| 2018/05/16 | 1,384 | 1,409 | 1,384 | 1,400 | +15 | +1.1% | 81,300 |
| 2018/05/15 | 1,325 | 1,387 | 1,312 | 1,385 | +68 | +5.2% | 106,700 |
| 2018/05/14 | 1,310 | 1,322 | 1,301 | 1,317 | +26 | +2% | 170,900 |
| 2018/05/11 | 1,261 | 1,293 | 1,250 | 1,291 | +29 | +2.3% | 109,700 |
| 2018/05/10 | 1,238 | 1,263 | 1,237 | 1,262 | +24 | +1.9% | 62,300 |
| 2018/05/09 | 1,218 | 1,242 | 1,216 | 1,238 | +32 | +2.7% | 60,400 |
| 2018/05/08 | 1,196 | 1,209 | 1,190 | 1,206 | +16 | +1.3% | 52,500 |
| 2018/05/07 | 1,212 | 1,212 | 1,183 | 1,190 | -14 | -1.2% | 22,000 |
| 2018/05/02 | 1,199 | 1,204 | 1,190 | 1,204 | +10 | +0.8% | 36,700 |
| 2018/05/01 | 1,191 | 1,198 | 1,173 | 1,194 | -3 | -0.3% | 63,900 |
1701～
1750
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
