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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,477 | 1,497 | 1,467 | 1,474 | -9 | -0.6% | 26,400 |
| 2025/01/08 | 1,474 | 1,493 | 1,463 | 1,483 | +1 | +0.1% | 16,200 |
| 2025/01/07 | 1,514 | 1,514 | 1,472 | 1,482 | -16 | -1.1% | 21,700 |
| 2025/01/06 | 1,528 | 1,537 | 1,498 | 1,498 | -36 | -2.3% | 27,800 |
| 2024/12/30 | 1,558 | 1,575 | 1,534 | 1,534 | -24 | -1.5% | 16,100 |
| 2024/12/27 | 1,563 | 1,570 | 1,539 | 1,558 | -19 | -1.2% | 34,700 |
| 2024/12/26 | 1,540 | 1,577 | 1,531 | 1,577 | +4 | +0.3% | 31,400 |
| 2024/12/25 | 1,529 | 1,573 | 1,499 | 1,573 | +64 | +4.2% | 20,300 |
| 2024/12/24 | 1,518 | 1,518 | 1,502 | 1,509 | +7 | +0.5% | 5,900 |
| 2024/12/23 | 1,474 | 1,518 | 1,474 | 1,502 | +38 | +2.6% | 22,600 |
| 2024/12/20 | 1,456 | 1,475 | 1,447 | 1,464 | +19 | +1.3% | 32,100 |
| 2024/12/19 | 1,435 | 1,453 | 1,431 | 1,445 | -11 | -0.8% | 20,700 |
| 2024/12/18 | 1,492 | 1,492 | 1,446 | 1,456 | -36 | -2.4% | 15,800 |
| 2024/12/17 | 1,474 | 1,498 | 1,474 | 1,492 | +27 | +1.8% | 27,600 |
| 2024/12/16 | 1,465 | 1,485 | 1,458 | 1,465 | -2 | -0.1% | 17,300 |
| 2024/12/13 | 1,453 | 1,495 | 1,435 | 1,467 | -1 | -0.1% | 31,400 |
| 2024/12/12 | 1,498 | 1,515 | 1,468 | 1,468 | -11 | -0.7% | 29,100 |
| 2024/12/11 | 1,500 | 1,509 | 1,478 | 1,479 | -15 | -1% | 17,600 |
| 2024/12/10 | 1,509 | 1,520 | 1,492 | 1,494 | -3 | -0.2% | 19,900 |
| 2024/12/09 | 1,510 | 1,548 | 1,482 | 1,497 | -11 | -0.7% | 35,700 |
| 2024/12/06 | 1,525 | 1,525 | 1,497 | 1,508 | -7 | -0.5% | 16,300 |
| 2024/12/05 | 1,515 | 1,528 | 1,507 | 1,515 | ±0 | ±0% | 18,500 |
| 2024/12/04 | 1,508 | 1,540 | 1,508 | 1,515 | -4 | -0.3% | 23,900 |
| 2024/12/03 | 1,495 | 1,540 | 1,475 | 1,519 | +32 | +2.2% | 60,700 |
| 2024/12/02 | 1,460 | 1,509 | 1,457 | 1,487 | +27 | +1.8% | 43,600 |
| 2024/11/29 | 1,428 | 1,474 | 1,416 | 1,460 | +43 | +3% | 26,400 |
| 2024/11/28 | 1,400 | 1,419 | 1,400 | 1,417 | +25 | +1.8% | 16,000 |
| 2024/11/27 | 1,412 | 1,412 | 1,384 | 1,392 | -20 | -1.4% | 15,200 |
| 2024/11/26 | 1,432 | 1,440 | 1,397 | 1,412 | -13 | -0.9% | 21,500 |
| 2024/11/25 | 1,480 | 1,494 | 1,425 | 1,425 | -47 | -3.2% | 85,800 |
| 2024/11/22 | 1,453 | 1,485 | 1,453 | 1,472 | +19 | +1.3% | 18,200 |
| 2024/11/21 | 1,465 | 1,473 | 1,453 | 1,453 | -2 | -0.1% | 15,500 |
| 2024/11/20 | 1,465 | 1,476 | 1,455 | 1,455 | -13 | -0.9% | 12,600 |
| 2024/11/19 | 1,471 | 1,488 | 1,460 | 1,468 | +6 | +0.4% | 18,300 |
| 2024/11/18 | 1,472 | 1,487 | 1,462 | 1,462 | -1 | -0.1% | 7,700 |
| 2024/11/15 | 1,476 | 1,496 | 1,461 | 1,463 | +6 | +0.4% | 17,300 |
| 2024/11/14 | 1,482 | 1,499 | 1,453 | 1,457 | -53 | -3.5% | 24,600 |
| 2024/11/13 | 1,495 | 1,538 | 1,451 | 1,510 | +39 | +2.7% | 65,000 |
| 2024/11/12 | 1,493 | 1,523 | 1,471 | 1,471 | -20 | -1.3% | 24,500 |
| 2024/11/11 | 1,504 | 1,504 | 1,482 | 1,491 | -13 | -0.9% | 10,000 |
| 2024/11/08 | 1,517 | 1,530 | 1,487 | 1,504 | -6 | -0.4% | 17,800 |
| 2024/11/07 | 1,456 | 1,516 | 1,456 | 1,510 | +44 | +3% | 31,100 |
| 2024/11/06 | 1,456 | 1,486 | 1,456 | 1,466 | +12 | +0.8% | 24,100 |
| 2024/11/05 | 1,445 | 1,479 | 1,428 | 1,454 | +10 | +0.7% | 14,900 |
| 2024/11/01 | 1,435 | 1,453 | 1,431 | 1,444 | -10 | -0.7% | 15,500 |
| 2024/10/31 | 1,448 | 1,463 | 1,432 | 1,454 | +16 | +1.1% | 23,200 |
| 2024/10/30 | 1,415 | 1,445 | 1,406 | 1,438 | +15 | +1.1% | 68,400 |
| 2024/10/29 | 1,427 | 1,431 | 1,410 | 1,423 | -4 | -0.3% | 18,600 |
| 2024/10/28 | 1,376 | 1,428 | 1,376 | 1,427 | +36 | +2.6% | 18,000 |
| 2024/10/25 | 1,401 | 1,402 | 1,376 | 1,391 | -10 | -0.7% | 18,100 |
151～
200
件表示中 / 3766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 | 165,800円 | +1.8% | +1.9% | 3.02% | 14.74倍 | 1.19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 |
| 理想科 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.15倍 | 1.18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 | 492,000円 | +16.8% | +3.1% | 0.85% | 29.64倍 | 7.53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 | 340,500円 | +1.3% | +55.8% | 2.94% | 19.02倍 | 0.48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 |
| スター精 | 170,600円 | +7.9% | -2.5% | 4.10% | 26.34倍 | 0.84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
