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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,440 | 1,450 | 1,436 | 1,449 | +9 | +0.6% | 28,600 |
2023/05/10 | 1,444 | 1,449 | 1,428 | 1,440 | +3 | +0.2% | 27,000 |
2023/05/09 | 1,416 | 1,440 | 1,408 | 1,437 | +22 | +1.6% | 34,200 |
2023/05/08 | 1,400 | 1,426 | 1,400 | 1,415 | -11 | -0.8% | 22,700 |
2023/05/02 | 1,437 | 1,437 | 1,413 | 1,426 | -5 | -0.3% | 14,200 |
2023/05/01 | 1,435 | 1,438 | 1,420 | 1,431 | +2 | +0.1% | 29,300 |
2023/04/28 | 1,403 | 1,429 | 1,403 | 1,429 | +37 | +2.7% | 39,100 |
2023/04/27 | 1,391 | 1,397 | 1,388 | 1,392 | -11 | -0.8% | 36,000 |
2023/04/26 | 1,433 | 1,433 | 1,399 | 1,403 | -35 | -2.4% | 64,700 |
2023/04/25 | 1,412 | 1,458 | 1,412 | 1,438 | +43 | +3.1% | 69,700 |
2023/04/24 | 1,418 | 1,422 | 1,393 | 1,395 | -21 | -1.5% | 21,100 |
2023/04/21 | 1,407 | 1,426 | 1,407 | 1,416 | +8 | +0.6% | 27,300 |
2023/04/20 | 1,388 | 1,414 | 1,381 | 1,408 | +10 | +0.7% | 26,400 |
2023/04/19 | 1,408 | 1,408 | 1,382 | 1,398 | -10 | -0.7% | 27,300 |
2023/04/18 | 1,389 | 1,418 | 1,389 | 1,408 | +21 | +1.5% | 35,400 |
2023/04/17 | 1,400 | 1,400 | 1,355 | 1,387 | -8 | -0.6% | 18,600 |
2023/04/14 | 1,380 | 1,399 | 1,380 | 1,395 | +15 | +1.1% | 58,100 |
2023/04/13 | 1,375 | 1,387 | 1,360 | 1,380 | +5 | +0.4% | 50,000 |
2023/04/12 | 1,366 | 1,390 | 1,366 | 1,375 | +9 | +0.7% | 43,400 |
2023/04/11 | 1,374 | 1,386 | 1,360 | 1,366 | +6 | +0.4% | 43,600 |
2023/04/10 | 1,360 | 1,372 | 1,351 | 1,360 | +24 | +1.8% | 32,800 |
2023/04/07 | 1,318 | 1,349 | 1,318 | 1,336 | +15 | +1.1% | 51,100 |
2023/04/06 | 1,380 | 1,380 | 1,318 | 1,321 | -65 | -4.7% | 45,300 |
2023/04/05 | 1,407 | 1,426 | 1,385 | 1,386 | -33 | -2.3% | 68,400 |
2023/04/04 | 1,390 | 1,424 | 1,381 | 1,419 | +34 | +2.5% | 115,300 |
2023/04/03 | 1,378 | 1,391 | 1,376 | 1,385 | +3 | +0.2% | 39,200 |
2023/03/31 | 1,355 | 1,387 | 1,343 | 1,382 | +34 | +2.5% | 78,600 |
2023/03/30 | 1,356 | 1,362 | 1,342 | 1,348 | -3 | -0.2% | 48,700 |
2023/03/29 | 1,297 | 1,356 | 1,290 | 1,351 | +66 | +5.1% | 82,700 |
2023/03/28 | 1,312 | 1,319 | 1,275 | 1,285 | -19 | -1.5% | 49,300 |
2023/03/27 | 1,283 | 1,309 | 1,272 | 1,304 | +32 | +2.5% | 52,400 |
2023/03/24 | 1,255 | 1,277 | 1,255 | 1,272 | +11 | +0.9% | 41,400 |
2023/03/23 | 1,242 | 1,264 | 1,232 | 1,261 | +11 | +0.9% | 26,600 |
2023/03/22 | 1,259 | 1,269 | 1,246 | 1,250 | +22 | +1.8% | 59,700 |
2023/03/20 | 1,202 | 1,231 | 1,202 | 1,228 | -2 | -0.2% | 50,600 |
2023/03/17 | 1,175 | 1,231 | 1,174 | 1,230 | +80 | +7% | 81,800 |
2023/03/16 | 1,168 | 1,174 | 1,148 | 1,150 | -58 | -4.8% | 52,800 |
2023/03/15 | 1,232 | 1,232 | 1,204 | 1,208 | -6 | -0.5% | 55,500 |
2023/03/14 | 1,210 | 1,218 | 1,192 | 1,214 | -23 | -1.9% | 47,600 |
2023/03/13 | 1,242 | 1,246 | 1,214 | 1,237 | -30 | -2.4% | 57,400 |
2023/03/10 | 1,262 | 1,278 | 1,255 | 1,267 | -25 | -1.9% | 81,900 |
2023/03/09 | 1,310 | 1,310 | 1,283 | 1,292 | -12 | -0.9% | 52,300 |
2023/03/08 | 1,309 | 1,317 | 1,301 | 1,304 | -12 | -0.9% | 47,800 |
2023/03/07 | 1,318 | 1,325 | 1,308 | 1,316 | -2 | -0.2% | 34,300 |
2023/03/06 | 1,350 | 1,352 | 1,313 | 1,318 | -24 | -1.8% | 35,200 |
2023/03/03 | 1,327 | 1,344 | 1,323 | 1,342 | +24 | +1.8% | 34,600 |
2023/03/02 | 1,349 | 1,352 | 1,314 | 1,318 | -30 | -2.2% | 22,500 |
2023/03/01 | 1,358 | 1,359 | 1,336 | 1,348 | -2 | -0.1% | 33,600 |
2023/02/28 | 1,332 | 1,359 | 1,320 | 1,350 | +25 | +1.9% | 73,600 |
2023/02/27 | 1,289 | 1,326 | 1,285 | 1,325 | +36 | +2.8% | 40,600 |
251~
300
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