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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 433 | 435 | 429 | 429 | ±0 | ±0% | 72,000 |
| 2010/06/14 | 421 | 430 | 421 | 429 | +8 | +1.9% | 59,000 |
| 2010/06/11 | 434 | 434 | 419 | 421 | +3 | +0.7% | 64,000 |
| 2010/06/10 | 417 | 423 | 416 | 418 | +1 | +0.2% | 61,000 |
| 2010/06/09 | 430 | 430 | 416 | 417 | -5 | -1.2% | 58,000 |
| 2010/06/08 | 429 | 429 | 421 | 422 | +1 | +0.2% | 37,000 |
| 2010/06/07 | 426 | 428 | 421 | 421 | -13 | -3% | 54,000 |
| 2010/06/04 | 434 | 442 | 433 | 434 | +2 | +0.5% | 63,000 |
| 2010/06/03 | 427 | 445 | 427 | 432 | +13 | +3.1% | 193,000 |
| 2010/06/02 | 422 | 427 | 414 | 419 | -3 | -0.7% | 31,000 |
| 2010/06/01 | 425 | 428 | 420 | 422 | -11 | -2.5% | 77,000 |
| 2010/05/31 | 426 | 439 | 423 | 433 | +8 | +1.9% | 59,000 |
| 2010/05/28 | 428 | 432 | 423 | 425 | +3 | +0.7% | 54,000 |
| 2010/05/27 | 416 | 430 | 416 | 422 | +6 | +1.4% | 106,000 |
| 2010/05/26 | 420 | 425 | 409 | 416 | -3 | -0.7% | 105,000 |
| 2010/05/25 | 430 | 432 | 416 | 419 | -9 | -2.1% | 220,000 |
| 2010/05/24 | 420 | 433 | 420 | 428 | +8 | +1.9% | 59,000 |
| 2010/05/21 | 422 | 425 | 412 | 420 | -7 | -1.6% | 83,000 |
| 2010/05/20 | 444 | 444 | 427 | 427 | -24 | -5.3% | 29,000 |
| 2010/05/19 | 441 | 451 | 438 | 451 | +10 | +2.3% | 62,000 |
| 2010/05/18 | 452 | 453 | 439 | 441 | -11 | -2.4% | 71,000 |
| 2010/05/17 | 459 | 459 | 450 | 452 | -8 | -1.7% | 106,000 |
| 2010/05/14 | 464 | 464 | 456 | 460 | -11 | -2.3% | 102,000 |
| 2010/05/13 | 470 | 474 | 464 | 471 | +1 | +0.2% | 56,000 |
| 2010/05/12 | 480 | 480 | 469 | 470 | -8 | -1.7% | 48,000 |
| 2010/05/11 | 488 | 489 | 478 | 478 | ±0 | ±0% | 94,000 |
| 2010/05/10 | 469 | 479 | 463 | 478 | +15 | +3.2% | 129,000 |
| 2010/05/07 | 464 | 467 | 456 | 463 | -11 | -2.3% | 147,000 |
| 2010/05/06 | 480 | 480 | 473 | 474 | -8 | -1.7% | 118,000 |
| 2010/04/30 | 484 | 487 | 475 | 482 | ±0 | ±0% | 144,000 |
| 2010/04/28 | 491 | 491 | 482 | 482 | -9 | -1.8% | 182,000 |
| 2010/04/27 | 492 | 492 | 486 | 491 | -1 | -0.2% | 96,000 |
| 2010/04/26 | 493 | 496 | 489 | 492 | +5 | +1% | 33,000 |
| 2010/04/23 | 488 | 492 | 486 | 487 | ±0 | ±0% | 57,000 |
| 2010/04/22 | 494 | 494 | 485 | 487 | -6 | -1.2% | 41,000 |
| 2010/04/21 | 489 | 501 | 488 | 493 | +6 | +1.2% | 73,000 |
| 2010/04/20 | 491 | 495 | 484 | 487 | -3 | -0.6% | 141,000 |
| 2010/04/19 | 490 | 495 | 490 | 490 | -6 | -1.2% | 85,000 |
| 2010/04/16 | 497 | 501 | 495 | 496 | -5 | -1% | 48,000 |
| 2010/04/15 | 500 | 506 | 498 | 501 | -3 | -0.6% | 65,000 |
| 2010/04/14 | 497 | 507 | 489 | 504 | +7 | +1.4% | 76,000 |
| 2010/04/13 | 502 | 503 | 487 | 497 | -2 | -0.4% | 143,000 |
| 2010/04/12 | 500 | 505 | 494 | 499 | -1 | -0.2% | 131,000 |
| 2010/04/09 | 484 | 500 | 484 | 500 | +16 | +3.3% | 121,000 |
| 2010/04/08 | 485 | 486 | 476 | 484 | ±0 | ±0% | 105,000 |
| 2010/04/07 | 473 | 484 | 472 | 484 | +11 | +2.3% | 111,000 |
| 2010/04/06 | 462 | 476 | 462 | 473 | +6 | +1.3% | 104,000 |
| 2010/04/05 | 462 | 467 | 454 | 467 | +9 | +2% | 53,000 |
| 2010/04/02 | 457 | 458 | 451 | 458 | +1 | +0.2% | 59,000 |
| 2010/04/01 | 468 | 468 | 450 | 457 | - | - | 113,000 |
3401～
3450
件表示中 / 3450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 | 160,000円 | +1.8% | +1.9% | 1.88% | 14.00倍 | 1.23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 |
| 酉島製 | 293,800円 | +22.2% | +15.9% | 1.91% | 14.72倍 | 1.66倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 不二越 | 339,500円 | -5.8% | -18.4% | 2.95% | 13.19倍 | 0.49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 |
| リケンＮＰＲ | 293,400円 | - | - | 2.39% | 2.75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 |
| ＡＳＢ機械 | 533,000円 | +6.9% | +13.6% | 2.25% | 14.40倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
