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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,215 | 1,231 | 1,212 | 1,224 | +3 | +0.2% | 37,000 |
| 2017/07/04 | 1,241 | 1,249 | 1,217 | 1,221 | -5 | -0.4% | 49,900 |
| 2017/07/03 | 1,225 | 1,238 | 1,223 | 1,226 | +1 | +0.1% | 33,000 |
| 2017/06/30 | 1,237 | 1,237 | 1,218 | 1,225 | -24 | -1.9% | 47,400 |
| 2017/06/29 | 1,245 | 1,257 | 1,226 | 1,249 | +14 | +1.1% | 58,200 |
| 2017/06/28 | 1,231 | 1,248 | 1,227 | 1,235 | -14 | -1.1% | 27,600 |
| 2017/06/27 | 1,235 | 1,254 | 1,235 | 1,249 | +14 | +1.1% | 41,700 |
| 2017/06/26 | 1,219 | 1,240 | 1,218 | 1,235 | +12 | +1% | 20,900 |
| 2017/06/23 | 1,225 | 1,228 | 1,219 | 1,223 | +6 | +0.5% | 38,900 |
| 2017/06/22 | 1,226 | 1,226 | 1,215 | 1,217 | -4 | -0.3% | 31,100 |
| 2017/06/21 | 1,225 | 1,236 | 1,216 | 1,221 | -4 | -0.3% | 43,000 |
| 2017/06/20 | 1,224 | 1,233 | 1,220 | 1,225 | +3 | +0.2% | 44,800 |
| 2017/06/19 | 1,225 | 1,237 | 1,220 | 1,222 | -11 | -0.9% | 40,700 |
| 2017/06/16 | 1,211 | 1,235 | 1,210 | 1,233 | +32 | +2.7% | 74,100 |
| 2017/06/15 | 1,197 | 1,213 | 1,195 | 1,201 | -1 | -0.1% | 37,900 |
| 2017/06/14 | 1,201 | 1,213 | 1,200 | 1,202 | -1 | -0.1% | 43,300 |
| 2017/06/13 | 1,200 | 1,212 | 1,200 | 1,203 | -9 | -0.7% | 46,900 |
| 2017/06/12 | 1,209 | 1,217 | 1,205 | 1,212 | -10 | -0.8% | 29,800 |
| 2017/06/09 | 1,221 | 1,228 | 1,209 | 1,222 | +11 | +0.9% | 71,400 |
| 2017/06/08 | 1,212 | 1,223 | 1,208 | 1,211 | +6 | +0.5% | 42,300 |
| 2017/06/07 | 1,215 | 1,218 | 1,201 | 1,205 | -19 | -1.6% | 88,000 |
| 2017/06/06 | 1,262 | 1,262 | 1,222 | 1,224 | -42 | -3.3% | 88,400 |
| 2017/06/05 | 1,268 | 1,282 | 1,257 | 1,266 | -23 | -1.8% | 101,300 |
| 2017/06/02 | 1,248 | 1,292 | 1,239 | 1,289 | +38 | +3% | 169,900 |
| 2017/06/01 | 1,217 | 1,254 | 1,210 | 1,251 | +38 | +3.1% | 75,100 |
| 2017/05/31 | 1,212 | 1,219 | 1,206 | 1,213 | -6 | -0.5% | 58,100 |
| 2017/05/30 | 1,207 | 1,224 | 1,204 | 1,219 | +1 | +0.1% | 36,800 |
| 2017/05/29 | 1,232 | 1,234 | 1,218 | 1,218 | -14 | -1.1% | 40,400 |
| 2017/05/26 | 1,240 | 1,254 | 1,227 | 1,232 | -8 | -0.6% | 92,600 |
| 2017/05/25 | 1,212 | 1,243 | 1,212 | 1,240 | +30 | +2.5% | 139,900 |
| 2017/05/24 | 1,200 | 1,210 | 1,197 | 1,210 | +16 | +1.3% | 76,000 |
| 2017/05/23 | 1,188 | 1,196 | 1,181 | 1,194 | +7 | +0.6% | 148,000 |
| 2017/05/22 | 1,180 | 1,192 | 1,169 | 1,187 | +9 | +0.8% | 94,900 |
| 2017/05/19 | 1,183 | 1,183 | 1,166 | 1,178 | +5 | +0.4% | 93,000 |
| 2017/05/18 | 1,180 | 1,180 | 1,163 | 1,173 | -23 | -1.9% | 46,000 |
| 2017/05/17 | 1,201 | 1,203 | 1,192 | 1,196 | -15 | -1.2% | 72,500 |
| 2017/05/16 | 1,218 | 1,230 | 1,181 | 1,211 | +53 | +4.6% | 177,200 |
| 2017/05/15 | 1,158 | 1,185 | 1,157 | 1,158 | -48 | -4% | 138,000 |
| 2017/05/12 | 1,195 | 1,206 | 1,180 | 1,206 | +20 | +1.7% | 116,800 |
| 2017/05/11 | 1,166 | 1,215 | 1,166 | 1,186 | +26 | +2.2% | 216,400 |
| 2017/05/10 | 1,141 | 1,185 | 1,141 | 1,160 | +30 | +2.7% | 160,300 |
| 2017/05/09 | 1,122 | 1,141 | 1,116 | 1,130 | +12 | +1.1% | 168,700 |
| 2017/05/08 | 1,108 | 1,120 | 1,098 | 1,118 | +34 | +3.1% | 173,900 |
| 2017/05/02 | 1,092 | 1,108 | 1,083 | 1,084 | -13 | -1.2% | 74,600 |
| 2017/05/01 | 1,096 | 1,100 | 1,089 | 1,097 | -1 | -0.1% | 45,500 |
| 2017/04/28 | 1,105 | 1,111 | 1,096 | 1,098 | -9 | -0.8% | 65,300 |
| 2017/04/27 | 1,111 | 1,115 | 1,106 | 1,107 | -4 | -0.4% | 70,500 |
| 2017/04/26 | 1,128 | 1,128 | 1,109 | 1,111 | +4 | +0.4% | 79,700 |
| 2017/04/25 | 1,111 | 1,127 | 1,103 | 1,107 | -4 | -0.4% | 87,800 |
| 2017/04/24 | 1,120 | 1,142 | 1,108 | 1,111 | +8 | +0.7% | 96,400 |
1951～
2000
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
