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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,405 | 1,425 | 1,391 | 1,401 | -7 | -0.5% | 30,900 |
| 2024/10/23 | 1,427 | 1,429 | 1,406 | 1,408 | -12 | -0.8% | 16,700 |
| 2024/10/22 | 1,441 | 1,448 | 1,417 | 1,420 | -21 | -1.5% | 17,300 |
| 2024/10/21 | 1,430 | 1,446 | 1,421 | 1,441 | +11 | +0.8% | 14,000 |
| 2024/10/18 | 1,426 | 1,442 | 1,425 | 1,430 | +4 | +0.3% | 15,500 |
| 2024/10/17 | 1,441 | 1,447 | 1,426 | 1,426 | -15 | -1% | 21,100 |
| 2024/10/16 | 1,444 | 1,463 | 1,438 | 1,441 | -32 | -2.2% | 17,800 |
| 2024/10/15 | 1,464 | 1,482 | 1,451 | 1,473 | +16 | +1.1% | 19,100 |
| 2024/10/11 | 1,464 | 1,464 | 1,450 | 1,457 | -14 | -1% | 19,600 |
| 2024/10/10 | 1,494 | 1,494 | 1,450 | 1,471 | -23 | -1.5% | 24,900 |
| 2024/10/09 | 1,494 | 1,508 | 1,491 | 1,494 | +6 | +0.4% | 14,700 |
| 2024/10/08 | 1,492 | 1,514 | 1,476 | 1,488 | -13 | -0.9% | 20,200 |
| 2024/10/07 | 1,497 | 1,514 | 1,482 | 1,501 | +22 | +1.5% | 23,800 |
| 2024/10/04 | 1,452 | 1,480 | 1,452 | 1,479 | +22 | +1.5% | 19,300 |
| 2024/10/03 | 1,480 | 1,490 | 1,447 | 1,457 | +7 | +0.5% | 19,300 |
| 2024/10/02 | 1,463 | 1,478 | 1,442 | 1,450 | -22 | -1.5% | 26,900 |
| 2024/10/01 | 1,479 | 1,489 | 1,454 | 1,472 | +4 | +0.3% | 19,600 |
| 2024/09/30 | 1,468 | 1,480 | 1,441 | 1,468 | -40 | -2.7% | 27,100 |
| 2024/09/27 | 1,505 | 1,521 | 1,478 | 1,508 | -37 | -2.4% | 39,300 |
| 2024/09/26 | 1,497 | 1,556 | 1,462 | 1,545 | +62 | +4.2% | 71,000 |
| 2024/09/25 | 1,458 | 1,499 | 1,455 | 1,483 | +25 | +1.7% | 36,000 |
| 2024/09/24 | 1,461 | 1,468 | 1,451 | 1,458 | +10 | +0.7% | 20,900 |
| 2024/09/20 | 1,466 | 1,473 | 1,439 | 1,448 | -17 | -1.2% | 47,100 |
| 2024/09/19 | 1,474 | 1,482 | 1,454 | 1,465 | +8 | +0.5% | 21,200 |
| 2024/09/18 | 1,480 | 1,480 | 1,439 | 1,457 | -3 | -0.2% | 27,900 |
| 2024/09/17 | 1,450 | 1,460 | 1,425 | 1,460 | +27 | +1.9% | 25,400 |
| 2024/09/13 | 1,437 | 1,466 | 1,433 | 1,433 | -33 | -2.3% | 37,500 |
| 2024/09/12 | 1,435 | 1,475 | 1,435 | 1,466 | +61 | +4.3% | 43,900 |
| 2024/09/11 | 1,460 | 1,462 | 1,405 | 1,405 | -69 | -4.7% | 44,300 |
| 2024/09/10 | 1,496 | 1,509 | 1,466 | 1,474 | -21 | -1.4% | 20,000 |
| 2024/09/09 | 1,444 | 1,519 | 1,435 | 1,495 | +31 | +2.1% | 36,600 |
| 2024/09/06 | 1,470 | 1,470 | 1,445 | 1,464 | ±0 | ±0% | 16,300 |
| 2024/09/05 | 1,447 | 1,488 | 1,436 | 1,464 | +11 | +0.8% | 19,400 |
| 2024/09/04 | 1,458 | 1,479 | 1,448 | 1,453 | -35 | -2.4% | 24,100 |
| 2024/09/03 | 1,457 | 1,488 | 1,451 | 1,488 | +35 | +2.4% | 13,500 |
| 2024/09/02 | 1,474 | 1,474 | 1,433 | 1,453 | -9 | -0.6% | 9,600 |
| 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 |
201～
250
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 | 165,400円 | +1.8% | +1.9% | 3.02% | 14.71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 | 122,100円 | -0.8% | -10.4% | 4.10% | 19.10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 | 491,000円 | +16.8% | +3.1% | 0.86% | 29.58倍 | 7.52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 | 339,500円 | +1.3% | +55.8% | 2.95% | 18.96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 | 170,000円 | +7.9% | -2.5% | 4.12% | 26.25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
