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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 1,192 | 1,235 | 1,192 | 1,229 | +30 | +2.5% | 150,000 |
| 2017/09/14 | 1,200 | 1,209 | 1,195 | 1,199 | +2 | +0.2% | 50,700 |
| 2017/09/13 | 1,200 | 1,200 | 1,182 | 1,197 | +4 | +0.3% | 40,700 |
| 2017/09/12 | 1,191 | 1,195 | 1,176 | 1,193 | +21 | +1.8% | 39,000 |
| 2017/09/11 | 1,198 | 1,198 | 1,170 | 1,172 | +2 | +0.2% | 35,800 |
| 2017/09/08 | 1,179 | 1,183 | 1,166 | 1,170 | -20 | -1.7% | 67,700 |
| 2017/09/07 | 1,208 | 1,223 | 1,184 | 1,190 | +2 | +0.2% | 61,900 |
| 2017/09/06 | 1,195 | 1,195 | 1,170 | 1,188 | -23 | -1.9% | 66,700 |
| 2017/09/05 | 1,244 | 1,244 | 1,203 | 1,211 | -32 | -2.6% | 58,000 |
| 2017/09/04 | 1,268 | 1,277 | 1,236 | 1,243 | -38 | -3% | 133,700 |
| 2017/09/01 | 1,200 | 1,324 | 1,200 | 1,281 | +92 | +7.7% | 327,600 |
| 2017/08/31 | 1,200 | 1,206 | 1,186 | 1,189 | -11 | -0.9% | 45,400 |
| 2017/08/30 | 1,200 | 1,201 | 1,186 | 1,200 | -1 | -0.1% | 51,800 |
| 2017/08/29 | 1,186 | 1,204 | 1,184 | 1,201 | +8 | +0.7% | 71,700 |
| 2017/08/28 | 1,174 | 1,198 | 1,167 | 1,193 | +21 | +1.8% | 116,400 |
| 2017/08/25 | 1,194 | 1,200 | 1,170 | 1,172 | -22 | -1.8% | 38,800 |
| 2017/08/24 | 1,192 | 1,205 | 1,185 | 1,194 | -7 | -0.6% | 77,800 |
| 2017/08/23 | 1,209 | 1,218 | 1,188 | 1,201 | +7 | +0.6% | 72,500 |
| 2017/08/22 | 1,187 | 1,201 | 1,183 | 1,194 | +8 | +0.7% | 55,600 |
| 2017/08/21 | 1,155 | 1,191 | 1,154 | 1,186 | +42 | +3.7% | 44,900 |
| 2017/08/18 | 1,158 | 1,158 | 1,141 | 1,144 | -21 | -1.8% | 60,500 |
| 2017/08/17 | 1,169 | 1,180 | 1,164 | 1,165 | -7 | -0.6% | 36,800 |
| 2017/08/16 | 1,167 | 1,178 | 1,159 | 1,172 | -1 | -0.1% | 58,600 |
| 2017/08/15 | 1,194 | 1,194 | 1,170 | 1,173 | -22 | -1.8% | 58,900 |
| 2017/08/14 | 1,184 | 1,203 | 1,184 | 1,195 | -9 | -0.7% | 71,000 |
| 2017/08/10 | 1,197 | 1,204 | 1,184 | 1,204 | -3 | -0.2% | 115,200 |
| 2017/08/09 | 1,222 | 1,233 | 1,183 | 1,207 | -39 | -3.1% | 108,600 |
| 2017/08/08 | 1,199 | 1,248 | 1,199 | 1,246 | -13 | -1% | 121,000 |
| 2017/08/07 | 1,273 | 1,280 | 1,255 | 1,259 | -6 | -0.5% | 69,300 |
| 2017/08/04 | 1,265 | 1,273 | 1,255 | 1,265 | -4 | -0.3% | 48,600 |
| 2017/08/03 | 1,257 | 1,269 | 1,253 | 1,269 | +5 | +0.4% | 43,100 |
| 2017/08/02 | 1,260 | 1,269 | 1,239 | 1,264 | +4 | +0.3% | 60,000 |
| 2017/08/01 | 1,262 | 1,279 | 1,253 | 1,260 | +1 | +0.1% | 41,700 |
| 2017/07/31 | 1,283 | 1,283 | 1,256 | 1,259 | -24 | -1.9% | 43,000 |
| 2017/07/28 | 1,291 | 1,291 | 1,272 | 1,283 | -9 | -0.7% | 45,200 |
| 2017/07/27 | 1,279 | 1,303 | 1,274 | 1,292 | +14 | +1.1% | 36,300 |
| 2017/07/26 | 1,298 | 1,301 | 1,269 | 1,278 | -21 | -1.6% | 50,100 |
| 2017/07/25 | 1,314 | 1,319 | 1,295 | 1,299 | -15 | -1.1% | 35,300 |
| 2017/07/24 | 1,304 | 1,314 | 1,286 | 1,314 | +2 | +0.2% | 40,800 |
| 2017/07/21 | 1,275 | 1,315 | 1,274 | 1,312 | +31 | +2.4% | 54,400 |
| 2017/07/20 | 1,267 | 1,283 | 1,263 | 1,281 | +22 | +1.7% | 42,300 |
| 2017/07/19 | 1,251 | 1,266 | 1,249 | 1,259 | -3 | -0.2% | 48,900 |
| 2017/07/18 | 1,268 | 1,270 | 1,237 | 1,262 | -12 | -0.9% | 57,300 |
| 2017/07/14 | 1,264 | 1,283 | 1,262 | 1,274 | +6 | +0.5% | 35,200 |
| 2017/07/13 | 1,256 | 1,277 | 1,256 | 1,268 | +8 | +0.6% | 22,100 |
| 2017/07/12 | 1,251 | 1,271 | 1,251 | 1,260 | -6 | -0.5% | 24,500 |
| 2017/07/11 | 1,250 | 1,269 | 1,250 | 1,266 | +7 | +0.6% | 23,500 |
| 2017/07/10 | 1,231 | 1,263 | 1,231 | 1,259 | +37 | +3% | 69,400 |
| 2017/07/07 | 1,210 | 1,237 | 1,210 | 1,222 | +7 | +0.6% | 46,400 |
| 2017/07/06 | 1,210 | 1,233 | 1,210 | 1,215 | -9 | -0.7% | 43,300 |
1901～
1950
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
