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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 1,267 | 1,267 | 1,238 | 1,251 | -18 | -1.4% | 62,500 |
| 2017/11/29 | 1,270 | 1,281 | 1,263 | 1,269 | +11 | +0.9% | 79,100 |
| 2017/11/28 | 1,270 | 1,270 | 1,252 | 1,258 | ±0 | ±0% | 37,300 |
| 2017/11/27 | 1,265 | 1,265 | 1,253 | 1,258 | -7 | -0.6% | 27,500 |
| 2017/11/24 | 1,277 | 1,277 | 1,259 | 1,265 | -12 | -0.9% | 40,400 |
| 2017/11/22 | 1,263 | 1,278 | 1,253 | 1,277 | +24 | +1.9% | 75,800 |
| 2017/11/21 | 1,255 | 1,261 | 1,251 | 1,253 | -5 | -0.4% | 39,400 |
| 2017/11/20 | 1,246 | 1,261 | 1,240 | 1,258 | +8 | +0.6% | 67,800 |
| 2017/11/17 | 1,295 | 1,295 | 1,249 | 1,250 | -42 | -3.3% | 69,500 |
| 2017/11/16 | 1,288 | 1,302 | 1,282 | 1,292 | -5 | -0.4% | 46,700 |
| 2017/11/15 | 1,295 | 1,314 | 1,290 | 1,297 | +2 | +0.2% | 114,800 |
| 2017/11/14 | 1,296 | 1,322 | 1,274 | 1,295 | -28 | -2.1% | 225,400 |
| 2017/11/13 | 1,323 | 1,343 | 1,318 | 1,323 | -7 | -0.5% | 95,600 |
| 2017/11/10 | 1,326 | 1,356 | 1,326 | 1,330 | -19 | -1.4% | 97,600 |
| 2017/11/09 | 1,334 | 1,365 | 1,331 | 1,349 | +11 | +0.8% | 93,300 |
| 2017/11/08 | 1,330 | 1,344 | 1,317 | 1,338 | +7 | +0.5% | 85,200 |
| 2017/11/07 | 1,308 | 1,332 | 1,296 | 1,331 | +15 | +1.1% | 83,100 |
| 2017/11/06 | 1,284 | 1,320 | 1,281 | 1,316 | +30 | +2.3% | 102,500 |
| 2017/11/02 | 1,262 | 1,292 | 1,262 | 1,286 | +27 | +2.1% | 117,900 |
| 2017/11/01 | 1,278 | 1,286 | 1,258 | 1,259 | -12 | -0.9% | 93,900 |
| 2017/10/31 | 1,273 | 1,275 | 1,260 | 1,271 | +6 | +0.5% | 44,200 |
| 2017/10/30 | 1,268 | 1,274 | 1,259 | 1,265 | -8 | -0.6% | 98,200 |
| 2017/10/27 | 1,246 | 1,273 | 1,245 | 1,273 | +21 | +1.7% | 67,200 |
| 2017/10/26 | 1,248 | 1,264 | 1,247 | 1,252 | +8 | +0.6% | 69,800 |
| 2017/10/25 | 1,250 | 1,253 | 1,231 | 1,244 | -2 | -0.2% | 77,000 |
| 2017/10/24 | 1,242 | 1,262 | 1,236 | 1,246 | +3 | +0.2% | 94,600 |
| 2017/10/23 | 1,248 | 1,248 | 1,235 | 1,243 | +3 | +0.2% | 86,300 |
| 2017/10/20 | 1,229 | 1,240 | 1,228 | 1,240 | +6 | +0.5% | 89,100 |
| 2017/10/19 | 1,225 | 1,234 | 1,214 | 1,234 | -2 | -0.2% | 63,800 |
| 2017/10/18 | 1,224 | 1,237 | 1,221 | 1,236 | +16 | +1.3% | 93,100 |
| 2017/10/17 | 1,202 | 1,221 | 1,196 | 1,220 | +22 | +1.8% | 73,300 |
| 2017/10/16 | 1,182 | 1,205 | 1,182 | 1,198 | +11 | +0.9% | 33,900 |
| 2017/10/13 | 1,178 | 1,191 | 1,174 | 1,187 | +9 | +0.8% | 46,900 |
| 2017/10/12 | 1,176 | 1,182 | 1,169 | 1,178 | +6 | +0.5% | 37,300 |
| 2017/10/11 | 1,190 | 1,190 | 1,168 | 1,172 | -7 | -0.6% | 34,200 |
| 2017/10/10 | 1,174 | 1,182 | 1,174 | 1,179 | +12 | +1% | 47,100 |
| 2017/10/06 | 1,170 | 1,189 | 1,157 | 1,167 | -6 | -0.5% | 58,500 |
| 2017/10/05 | 1,178 | 1,184 | 1,167 | 1,173 | -10 | -0.8% | 47,900 |
| 2017/10/04 | 1,186 | 1,196 | 1,176 | 1,183 | -3 | -0.3% | 56,600 |
| 2017/10/03 | 1,200 | 1,202 | 1,177 | 1,186 | -4 | -0.3% | 47,600 |
| 2017/10/02 | 1,208 | 1,212 | 1,180 | 1,190 | -12 | -1% | 73,400 |
| 2017/09/29 | 1,209 | 1,215 | 1,196 | 1,202 | -8 | -0.7% | 121,100 |
| 2017/09/28 | 1,212 | 1,212 | 1,198 | 1,210 | +9 | +0.7% | 106,400 |
| 2017/09/27 | 1,200 | 1,202 | 1,189 | 1,201 | +11 | +0.9% | 66,700 |
| 2017/09/26 | 1,210 | 1,210 | 1,182 | 1,190 | -23 | -1.9% | 81,800 |
| 2017/09/25 | 1,221 | 1,228 | 1,207 | 1,213 | -7 | -0.6% | 101,900 |
| 2017/09/22 | 1,230 | 1,230 | 1,215 | 1,220 | -17 | -1.4% | 43,500 |
| 2017/09/21 | 1,241 | 1,252 | 1,234 | 1,237 | -4 | -0.3% | 50,500 |
| 2017/09/20 | 1,228 | 1,254 | 1,228 | 1,241 | +7 | +0.6% | 93,200 |
| 2017/09/19 | 1,228 | 1,237 | 1,217 | 1,234 | +5 | +0.4% | 140,200 |
1851～
1900
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
