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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,420 | 1,464 | 1,410 | 1,456 | +30 | +2.1% | 43,900 |
| 2024/05/29 | 1,466 | 1,470 | 1,422 | 1,426 | -35 | -2.4% | 23,000 |
| 2024/05/28 | 1,467 | 1,480 | 1,456 | 1,461 | +7 | +0.5% | 45,700 |
| 2024/05/27 | 1,427 | 1,454 | 1,427 | 1,454 | +27 | +1.9% | 14,600 |
| 2024/05/24 | 1,420 | 1,436 | 1,418 | 1,427 | -23 | -1.6% | 25,500 |
| 2024/05/23 | 1,433 | 1,458 | 1,417 | 1,450 | +9 | +0.6% | 27,400 |
| 2024/05/22 | 1,419 | 1,457 | 1,419 | 1,441 | +23 | +1.6% | 53,000 |
| 2024/05/21 | 1,475 | 1,490 | 1,417 | 1,418 | -51 | -3.5% | 41,200 |
| 2024/05/20 | 1,495 | 1,495 | 1,463 | 1,469 | -26 | -1.7% | 37,400 |
| 2024/05/17 | 1,450 | 1,506 | 1,431 | 1,495 | +39 | +2.7% | 63,300 |
| 2024/05/16 | 1,462 | 1,481 | 1,452 | 1,456 | -15 | -1% | 53,300 |
| 2024/05/15 | 1,560 | 1,560 | 1,467 | 1,471 | -126 | -7.9% | 89,300 |
| 2024/05/14 | 1,623 | 1,623 | 1,575 | 1,597 | -26 | -1.6% | 42,300 |
| 2024/05/13 | 1,609 | 1,627 | 1,598 | 1,623 | +22 | +1.4% | 32,300 |
| 2024/05/10 | 1,631 | 1,632 | 1,584 | 1,601 | -11 | -0.7% | 32,900 |
| 2024/05/09 | 1,610 | 1,623 | 1,598 | 1,612 | +12 | +0.8% | 13,200 |
| 2024/05/08 | 1,675 | 1,685 | 1,598 | 1,600 | -80 | -4.8% | 59,900 |
| 2024/05/07 | 1,671 | 1,693 | 1,665 | 1,680 | +10 | +0.6% | 36,400 |
| 2024/05/02 | 1,655 | 1,684 | 1,653 | 1,670 | +10 | +0.6% | 37,600 |
| 2024/05/01 | 1,611 | 1,670 | 1,604 | 1,660 | +48 | +3% | 48,700 |
| 2024/04/30 | 1,588 | 1,619 | 1,581 | 1,612 | +17 | +1.1% | 58,800 |
| 2024/04/26 | 1,545 | 1,595 | 1,537 | 1,595 | +71 | +4.7% | 72,700 |
| 2024/04/25 | 1,521 | 1,536 | 1,507 | 1,524 | +3 | +0.2% | 33,700 |
| 2024/04/24 | 1,516 | 1,530 | 1,513 | 1,521 | +10 | +0.7% | 21,000 |
| 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 |
301～
350
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 | 166,400円 | +1.8% | +1.9% | 3.00% | 14.80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 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.15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 | 494,000円 | +16.8% | +3.1% | 0.85% | 29.76倍 | 7.57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 | 339,000円 | +1.3% | +55.8% | 2.95% | 18.93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 | 170,500円 | +7.9% | -2.5% | 4.11% | 26.33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
