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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,442 | 1,470 | 1,442 | 1,462 | +15 | +1% | 16,300 |
| 2024/08/29 | 1,461 | 1,473 | 1,442 | 1,447 | -14 | -1% | 15,600 |
| 2024/08/28 | 1,450 | 1,464 | 1,444 | 1,461 | ±0 | ±0% | 11,100 |
| 2024/08/27 | 1,454 | 1,473 | 1,432 | 1,461 | +7 | +0.5% | 24,200 |
| 2024/08/26 | 1,452 | 1,459 | 1,425 | 1,454 | +2 | +0.1% | 36,100 |
| 2024/08/23 | 1,444 | 1,469 | 1,444 | 1,452 | +8 | +0.6% | 18,500 |
| 2024/08/22 | 1,430 | 1,448 | 1,421 | 1,444 | +14 | +1% | 22,300 |
| 2024/08/21 | 1,412 | 1,443 | 1,408 | 1,430 | -12 | -0.8% | 15,600 |
| 2024/08/20 | 1,423 | 1,454 | 1,419 | 1,442 | +19 | +1.3% | 28,500 |
| 2024/08/19 | 1,442 | 1,458 | 1,416 | 1,423 | -56 | -3.8% | 33,200 |
| 2024/08/16 | 1,452 | 1,479 | 1,435 | 1,479 | +50 | +3.5% | 22,000 |
| 2024/08/15 | 1,443 | 1,448 | 1,406 | 1,429 | -19 | -1.3% | 29,900 |
| 2024/08/14 | 1,421 | 1,450 | 1,400 | 1,448 | +34 | +2.4% | 23,000 |
| 2024/08/13 | 1,386 | 1,420 | 1,367 | 1,414 | +21 | +1.5% | 22,200 |
| 2024/08/09 | 1,452 | 1,452 | 1,374 | 1,393 | -29 | -2% | 52,000 |
| 2024/08/08 | 1,391 | 1,465 | 1,361 | 1,422 | +1 | +0.1% | 31,600 |
| 2024/08/07 | 1,362 | 1,479 | 1,333 | 1,421 | -1 | -0.1% | 51,900 |
| 2024/08/06 | 1,407 | 1,459 | 1,360 | 1,422 | +105 | +8% | 47,200 |
| 2024/08/05 | 1,302 | 1,352 | 1,245 | 1,317 | -80 | -5.7% | 48,600 |
| 2024/08/02 | 1,452 | 1,461 | 1,397 | 1,397 | -116 | -7.7% | 55,500 |
| 2024/08/01 | 1,568 | 1,568 | 1,500 | 1,513 | -72 | -4.5% | 46,700 |
| 2024/07/31 | 1,550 | 1,585 | 1,527 | 1,585 | +22 | +1.4% | 21,600 |
| 2024/07/30 | 1,543 | 1,588 | 1,534 | 1,563 | +7 | +0.4% | 43,700 |
| 2024/07/29 | 1,509 | 1,567 | 1,509 | 1,556 | +43 | +2.8% | 22,900 |
| 2024/07/26 | 1,510 | 1,532 | 1,499 | 1,513 | -9 | -0.6% | 23,500 |
| 2024/07/25 | 1,513 | 1,536 | 1,513 | 1,522 | -4 | -0.3% | 38,900 |
| 2024/07/24 | 1,527 | 1,557 | 1,525 | 1,526 | -12 | -0.8% | 23,700 |
| 2024/07/23 | 1,567 | 1,575 | 1,530 | 1,538 | -8 | -0.5% | 15,000 |
| 2024/07/22 | 1,571 | 1,581 | 1,537 | 1,546 | -30 | -1.9% | 23,100 |
| 2024/07/19 | 1,581 | 1,592 | 1,569 | 1,576 | -9 | -0.6% | 11,800 |
| 2024/07/18 | 1,598 | 1,610 | 1,585 | 1,585 | -13 | -0.8% | 18,200 |
| 2024/07/17 | 1,620 | 1,621 | 1,596 | 1,598 | -11 | -0.7% | 22,900 |
| 2024/07/16 | 1,594 | 1,625 | 1,594 | 1,609 | +21 | +1.3% | 16,100 |
| 2024/07/12 | 1,557 | 1,595 | 1,557 | 1,588 | +26 | +1.7% | 24,500 |
| 2024/07/11 | 1,599 | 1,599 | 1,552 | 1,562 | -6 | -0.4% | 28,200 |
| 2024/07/10 | 1,583 | 1,596 | 1,543 | 1,568 | -15 | -0.9% | 39,800 |
| 2024/07/09 | 1,565 | 1,594 | 1,544 | 1,583 | +42 | +2.7% | 30,300 |
| 2024/07/08 | 1,557 | 1,573 | 1,532 | 1,541 | -23 | -1.5% | 37,000 |
| 2024/07/05 | 1,619 | 1,619 | 1,558 | 1,564 | -28 | -1.8% | 26,600 |
| 2024/07/04 | 1,588 | 1,614 | 1,588 | 1,592 | +4 | +0.3% | 35,400 |
| 2024/07/03 | 1,613 | 1,620 | 1,584 | 1,588 | -38 | -2.3% | 29,600 |
| 2024/07/02 | 1,532 | 1,629 | 1,532 | 1,626 | +95 | +6.2% | 68,500 |
| 2024/07/01 | 1,548 | 1,553 | 1,524 | 1,531 | -3 | -0.2% | 26,800 |
| 2024/06/28 | 1,535 | 1,547 | 1,524 | 1,534 | -5 | -0.3% | 22,600 |
| 2024/06/27 | 1,560 | 1,560 | 1,519 | 1,539 | -21 | -1.3% | 36,100 |
| 2024/06/26 | 1,582 | 1,582 | 1,538 | 1,560 | -8 | -0.5% | 43,200 |
| 2024/06/25 | 1,564 | 1,569 | 1,540 | 1,568 | +17 | +1.1% | 37,200 |
| 2024/06/24 | 1,557 | 1,589 | 1,539 | 1,551 | +1 | +0.1% | 56,900 |
| 2024/06/21 | 1,555 | 1,575 | 1,539 | 1,550 | +6 | +0.4% | 46,800 |
| 2024/06/20 | 1,539 | 1,558 | 1,528 | 1,544 | +4 | +0.3% | 25,500 |
201～
250
件表示中 / 3730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 | 1.21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 | 584,000円 | +11.5% | +13.6% | 2.74% | 13.79倍 | 1.58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 | 183,200円 | -3.2% | -17.8% | 3.49% | 10.09倍 | 1.38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 |
| スター精 | 166,300円 | +9.6% | +17.4% | 4.21% | 19.90倍 | 1.08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 |
| 小 森 | 150,000円 | +12.1% | +16.8% | 4.67% | 12.44倍 | 0.69倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
