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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,428 | 1,451 | 1,396 | 1,399 | -16 | -1.1% | 42,700 |
| 2023/07/20 | 1,456 | 1,472 | 1,411 | 1,415 | -30 | -2.1% | 55,200 |
| 2023/07/19 | 1,438 | 1,451 | 1,434 | 1,445 | +33 | +2.3% | 53,300 |
| 2023/07/18 | 1,382 | 1,422 | 1,382 | 1,412 | +34 | +2.5% | 44,800 |
| 2023/07/14 | 1,368 | 1,386 | 1,358 | 1,378 | +28 | +2.1% | 29,600 |
| 2023/07/13 | 1,369 | 1,369 | 1,340 | 1,350 | -20 | -1.5% | 27,600 |
| 2023/07/12 | 1,396 | 1,402 | 1,370 | 1,370 | -18 | -1.3% | 28,100 |
| 2023/07/11 | 1,380 | 1,396 | 1,375 | 1,388 | +18 | +1.3% | 34,600 |
| 2023/07/10 | 1,370 | 1,388 | 1,369 | 1,370 | ±0 | ±0% | 44,300 |
| 2023/07/07 | 1,347 | 1,385 | 1,346 | 1,370 | +13 | +1% | 46,800 |
| 2023/07/06 | 1,357 | 1,365 | 1,347 | 1,357 | -6 | -0.4% | 34,500 |
| 2023/07/05 | 1,380 | 1,381 | 1,356 | 1,363 | -41 | -2.9% | 30,300 |
| 2023/07/04 | 1,418 | 1,430 | 1,402 | 1,404 | -20 | -1.4% | 49,300 |
| 2023/07/03 | 1,389 | 1,440 | 1,382 | 1,424 | +44 | +3.2% | 56,500 |
| 2023/06/30 | 1,385 | 1,394 | 1,375 | 1,380 | -15 | -1.1% | 47,300 |
| 2023/06/29 | 1,379 | 1,399 | 1,379 | 1,395 | +1 | +0.1% | 36,900 |
| 2023/06/28 | 1,375 | 1,397 | 1,362 | 1,394 | +27 | +2% | 62,400 |
| 2023/06/27 | 1,368 | 1,374 | 1,361 | 1,367 | -3 | -0.2% | 28,300 |
| 2023/06/26 | 1,377 | 1,377 | 1,349 | 1,370 | -1 | -0.1% | 17,000 |
| 2023/06/23 | 1,371 | 1,391 | 1,362 | 1,371 | +19 | +1.4% | 76,900 |
| 2023/06/22 | 1,390 | 1,390 | 1,347 | 1,352 | -34 | -2.5% | 69,100 |
| 2023/06/21 | 1,364 | 1,400 | 1,364 | 1,386 | +22 | +1.6% | 31,400 |
| 2023/06/20 | 1,385 | 1,385 | 1,355 | 1,364 | -32 | -2.3% | 30,400 |
| 2023/06/19 | 1,404 | 1,405 | 1,386 | 1,396 | -8 | -0.6% | 22,700 |
| 2023/06/16 | 1,395 | 1,408 | 1,385 | 1,404 | +9 | +0.6% | 46,100 |
| 2023/06/15 | 1,400 | 1,404 | 1,391 | 1,395 | -2 | -0.1% | 32,300 |
| 2023/06/14 | 1,417 | 1,417 | 1,387 | 1,397 | -5 | -0.4% | 39,100 |
| 2023/06/13 | 1,420 | 1,420 | 1,398 | 1,402 | -9 | -0.6% | 49,400 |
| 2023/06/12 | 1,417 | 1,417 | 1,397 | 1,411 | +12 | +0.9% | 19,800 |
| 2023/06/09 | 1,392 | 1,405 | 1,385 | 1,399 | +26 | +1.9% | 50,700 |
| 2023/06/08 | 1,404 | 1,404 | 1,362 | 1,373 | -8 | -0.6% | 28,200 |
| 2023/06/07 | 1,397 | 1,412 | 1,377 | 1,381 | -3 | -0.2% | 39,000 |
| 2023/06/06 | 1,376 | 1,399 | 1,344 | 1,384 | -17 | -1.2% | 49,900 |
| 2023/06/05 | 1,431 | 1,431 | 1,393 | 1,401 | +13 | +0.9% | 27,500 |
| 2023/06/02 | 1,349 | 1,392 | 1,349 | 1,388 | +45 | +3.4% | 26,000 |
| 2023/06/01 | 1,351 | 1,372 | 1,338 | 1,343 | -8 | -0.6% | 48,300 |
| 2023/05/31 | 1,360 | 1,369 | 1,342 | 1,351 | -29 | -2.1% | 100,700 |
| 2023/05/30 | 1,388 | 1,400 | 1,373 | 1,380 | -8 | -0.6% | 39,500 |
| 2023/05/29 | 1,435 | 1,435 | 1,388 | 1,388 | -32 | -2.3% | 32,600 |
| 2023/05/26 | 1,420 | 1,441 | 1,411 | 1,420 | +6 | +0.4% | 39,900 |
| 2023/05/25 | 1,423 | 1,423 | 1,398 | 1,414 | -21 | -1.5% | 28,100 |
| 2023/05/24 | 1,455 | 1,463 | 1,434 | 1,435 | -29 | -2% | 18,100 |
| 2023/05/23 | 1,479 | 1,479 | 1,455 | 1,464 | -14 | -0.9% | 41,700 |
| 2023/05/22 | 1,489 | 1,493 | 1,467 | 1,478 | -11 | -0.7% | 42,600 |
| 2023/05/19 | 1,477 | 1,496 | 1,464 | 1,489 | +12 | +0.8% | 66,700 |
| 2023/05/18 | 1,412 | 1,488 | 1,400 | 1,477 | +77 | +5.5% | 118,100 |
| 2023/05/17 | 1,418 | 1,418 | 1,387 | 1,400 | -18 | -1.3% | 38,700 |
| 2023/05/16 | 1,448 | 1,448 | 1,402 | 1,418 | -28 | -1.9% | 38,600 |
| 2023/05/15 | 1,431 | 1,449 | 1,386 | 1,446 | +7 | +0.5% | 69,800 |
| 2023/05/12 | 1,450 | 1,458 | 1,433 | 1,439 | -10 | -0.7% | 35,300 |
201～
250
件表示中 / 3457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 | 149,500円 | +1.8% | +1.9% | 2.01% | 13.09倍 | 1.15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 |
| 平田機工 | 731,000円 | +20.7% | +16.6% | 1.64% | 16.16倍 | 1.17倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| リケンＮＰＲ | 278,000円 | +23.4% | +9.2% | 4.14% | 9.78倍 | 0.56倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| マースＧＨＤ | 337,000円 | +1.2% | +0.2% | 5.79% | 7.02倍 | 0.85倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| オイレス工 | 223,500円 | -1.6% | -23.6% | 3.36% | 16.37倍 | 0.93倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
