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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/21 | 1,086 | 1,104 | 1,086 | 1,103 | +22 | +2% | 74,700 |
| 2017/04/20 | 1,078 | 1,093 | 1,070 | 1,081 | +7 | +0.7% | 103,400 |
| 2017/04/19 | 1,080 | 1,101 | 1,074 | 1,074 | -10 | -0.9% | 81,000 |
| 2017/04/18 | 1,094 | 1,102 | 1,081 | 1,084 | +2 | +0.2% | 39,100 |
| 2017/04/17 | 1,078 | 1,092 | 1,076 | 1,082 | +5 | +0.5% | 31,200 |
| 2017/04/14 | 1,099 | 1,100 | 1,073 | 1,077 | -16 | -1.5% | 45,300 |
| 2017/04/13 | 1,082 | 1,095 | 1,076 | 1,093 | -6 | -0.5% | 48,200 |
| 2017/04/12 | 1,098 | 1,113 | 1,087 | 1,099 | -6 | -0.5% | 47,200 |
| 2017/04/11 | 1,101 | 1,117 | 1,096 | 1,105 | +1 | +0.1% | 53,800 |
| 2017/04/10 | 1,114 | 1,136 | 1,100 | 1,104 | -4 | -0.4% | 72,400 |
| 2017/04/07 | 1,111 | 1,130 | 1,104 | 1,108 | -2 | -0.2% | 56,300 |
| 2017/04/06 | 1,150 | 1,150 | 1,108 | 1,110 | -52 | -4.5% | 97,100 |
| 2017/04/05 | 1,154 | 1,178 | 1,152 | 1,162 | +1 | +0.1% | 71,000 |
| 2017/04/04 | 1,160 | 1,171 | 1,151 | 1,161 | -12 | -1% | 112,500 |
2001～
2050
件表示中 / 3768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 | 167,300円 | +1.8% | +1.9% | 2.99% | 14.88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 |
| ホソカワミクロ | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 理想科 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19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 | 489,500円 | +16.8% | +3.1% | 0.86% | 29.48倍 | 7.49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 | 342,000円 | +1.3% | +55.8% | 2.92% | 19.10倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
