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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,511 | 1,512 | 1,501 | 1,511 | +13 | +0.9% | 12,100 |
| 2024/04/22 | 1,498 | 1,510 | 1,478 | 1,498 | +27 | +1.8% | 23,600 |
| 2024/04/19 | 1,483 | 1,484 | 1,440 | 1,471 | -32 | -2.1% | 42,800 |
| 2024/04/18 | 1,496 | 1,515 | 1,483 | 1,503 | +23 | +1.6% | 21,700 |
| 2024/04/17 | 1,495 | 1,497 | 1,464 | 1,480 | -1 | -0.1% | 18,600 |
| 2024/04/16 | 1,511 | 1,548 | 1,472 | 1,481 | -54 | -3.5% | 36,900 |
| 2024/04/15 | 1,492 | 1,536 | 1,488 | 1,535 | +40 | +2.7% | 25,200 |
| 2024/04/12 | 1,493 | 1,513 | 1,493 | 1,495 | +13 | +0.9% | 26,300 |
| 2024/04/11 | 1,483 | 1,487 | 1,463 | 1,482 | -20 | -1.3% | 30,800 |
| 2024/04/10 | 1,522 | 1,525 | 1,501 | 1,502 | -32 | -2.1% | 33,900 |
| 2024/04/09 | 1,557 | 1,557 | 1,502 | 1,534 | -14 | -0.9% | 85,100 |
| 2024/04/08 | 1,565 | 1,571 | 1,542 | 1,548 | -5 | -0.3% | 45,100 |
| 2024/04/05 | 1,537 | 1,553 | 1,527 | 1,553 | +2 | +0.1% | 40,800 |
| 2024/04/04 | 1,583 | 1,587 | 1,545 | 1,551 | -27 | -1.7% | 47,600 |
| 2024/04/03 | 1,603 | 1,605 | 1,567 | 1,578 | -27 | -1.7% | 44,100 |
| 2024/04/02 | 1,598 | 1,629 | 1,598 | 1,605 | -2 | -0.1% | 43,700 |
| 2024/04/01 | 1,630 | 1,631 | 1,597 | 1,607 | -24 | -1.5% | 30,900 |
| 2024/03/29 | 1,576 | 1,639 | 1,576 | 1,631 | +39 | +2.4% | 41,900 |
| 2024/03/28 | 1,580 | 1,621 | 1,580 | 1,592 | +11 | +0.7% | 68,200 |
| 2024/03/27 | 1,562 | 1,599 | 1,561 | 1,581 | +30 | +1.9% | 86,400 |
| 2024/03/26 | 1,548 | 1,560 | 1,541 | 1,551 | -4 | -0.3% | 27,800 |
| 2024/03/25 | 1,535 | 1,561 | 1,531 | 1,555 | +15 | +1% | 45,400 |
| 2024/03/22 | 1,521 | 1,540 | 1,514 | 1,540 | +26 | +1.7% | 32,200 |
| 2024/03/21 | 1,531 | 1,537 | 1,512 | 1,514 | +6 | +0.4% | 18,900 |
| 2024/03/19 | 1,499 | 1,508 | 1,473 | 1,508 | +8 | +0.5% | 20,000 |
| 2024/03/18 | 1,484 | 1,505 | 1,479 | 1,500 | +32 | +2.2% | 26,000 |
| 2024/03/15 | 1,495 | 1,500 | 1,457 | 1,468 | -25 | -1.7% | 35,500 |
| 2024/03/14 | 1,452 | 1,494 | 1,438 | 1,493 | +49 | +3.4% | 50,400 |
| 2024/03/13 | 1,444 | 1,455 | 1,436 | 1,444 | ±0 | ±0% | 47,700 |
| 2024/03/12 | 1,435 | 1,444 | 1,411 | 1,444 | +4 | +0.3% | 32,900 |
| 2024/03/11 | 1,419 | 1,440 | 1,410 | 1,440 | +8 | +0.6% | 39,500 |
| 2024/03/08 | 1,402 | 1,438 | 1,402 | 1,432 | +19 | +1.3% | 61,200 |
| 2024/03/07 | 1,425 | 1,427 | 1,404 | 1,413 | +13 | +0.9% | 49,300 |
| 2024/03/06 | 1,428 | 1,431 | 1,400 | 1,400 | -28 | -2% | 75,100 |
| 2024/03/05 | 1,445 | 1,445 | 1,427 | 1,428 | -11 | -0.8% | 19,900 |
| 2024/03/04 | 1,457 | 1,459 | 1,426 | 1,439 | -4 | -0.3% | 55,700 |
| 2024/03/01 | 1,417 | 1,452 | 1,417 | 1,443 | +19 | +1.3% | 32,100 |
| 2024/02/29 | 1,440 | 1,445 | 1,420 | 1,424 | -24 | -1.7% | 32,500 |
| 2024/02/28 | 1,492 | 1,492 | 1,448 | 1,448 | -44 | -2.9% | 26,000 |
| 2024/02/27 | 1,485 | 1,509 | 1,485 | 1,492 | +8 | +0.5% | 30,300 |
| 2024/02/26 | 1,480 | 1,510 | 1,474 | 1,484 | +10 | +0.7% | 85,100 |
| 2024/02/22 | 1,466 | 1,480 | 1,464 | 1,474 | +15 | +1% | 38,000 |
| 2024/02/21 | 1,482 | 1,484 | 1,451 | 1,459 | -27 | -1.8% | 31,100 |
| 2024/02/20 | 1,476 | 1,499 | 1,476 | 1,486 | +16 | +1.1% | 30,600 |
| 2024/02/19 | 1,478 | 1,496 | 1,468 | 1,470 | -5 | -0.3% | 23,500 |
| 2024/02/16 | 1,488 | 1,494 | 1,455 | 1,475 | +1 | +0.1% | 41,200 |
| 2024/02/15 | 1,473 | 1,483 | 1,415 | 1,474 | -39 | -2.6% | 79,200 |
| 2024/02/14 | 1,521 | 1,542 | 1,495 | 1,513 | -39 | -2.5% | 77,400 |
| 2024/02/13 | 1,521 | 1,552 | 1,521 | 1,552 | +43 | +2.8% | 55,000 |
| 2024/02/09 | 1,531 | 1,538 | 1,509 | 1,509 | -29 | -1.9% | 37,000 |
251～
300
件表示中 / 3692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 | 159,500円 | +1.8% | +1.9% | 3.13% | 14.19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 |
| 月島ＨＤ | 197,300円 | +12.1% | +30.6% | 3.95% | 12.88倍 | 0.97倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ツガミ | 173,800円 | +28.0% | +68.5% | 3.39% | 7.60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 |
| 不二越 | 303,500円 | +1.3% | +55.8% | 3.29% | 17.29倍 | 0.44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 |
| ＴＰＲ | 211,000円 | -0.8% | +1.5% | 4.74% | 8.34倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
