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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,267 | 1,290 | 1,267 | 1,289 | +34 | +2.7% | 25,000 |
2023/02/22 | 1,260 | 1,265 | 1,249 | 1,255 | -14 | -1.1% | 30,700 |
2023/02/21 | 1,244 | 1,277 | 1,244 | 1,269 | +36 | +2.9% | 39,700 |
2023/02/20 | 1,220 | 1,238 | 1,220 | 1,233 | +26 | +2.2% | 15,400 |
2023/02/17 | 1,221 | 1,226 | 1,207 | 1,207 | -27 | -2.2% | 22,400 |
2023/02/16 | 1,239 | 1,245 | 1,228 | 1,234 | +10 | +0.8% | 17,000 |
2023/02/15 | 1,236 | 1,269 | 1,224 | 1,224 | +9 | +0.7% | 37,100 |
2023/02/14 | 1,205 | 1,218 | 1,197 | 1,215 | +25 | +2.1% | 20,800 |
2023/02/13 | 1,195 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 18,400 |
2023/02/10 | 1,180 | 1,201 | 1,178 | 1,200 | +14 | +1.2% | 23,800 |
2023/02/09 | 1,176 | 1,195 | 1,176 | 1,186 | +1 | +0.1% | 16,500 |
2023/02/08 | 1,195 | 1,204 | 1,182 | 1,185 | -8 | -0.7% | 29,500 |
2023/02/07 | 1,192 | 1,204 | 1,190 | 1,193 | +1 | +0.1% | 15,300 |
2023/02/06 | 1,202 | 1,209 | 1,189 | 1,192 | -1 | -0.1% | 21,000 |
2023/02/03 | 1,190 | 1,196 | 1,183 | 1,193 | -2 | -0.2% | 28,600 |
2023/02/02 | 1,198 | 1,205 | 1,191 | 1,195 | +3 | +0.3% | 18,200 |
2023/02/01 | 1,217 | 1,217 | 1,186 | 1,192 | -12 | -1% | 16,300 |
2023/01/31 | 1,185 | 1,207 | 1,185 | 1,204 | +20 | +1.7% | 45,400 |
2023/01/30 | 1,197 | 1,198 | 1,180 | 1,184 | -13 | -1.1% | 36,100 |
2023/01/27 | 1,204 | 1,210 | 1,195 | 1,197 | -4 | -0.3% | 23,200 |
2023/01/26 | 1,212 | 1,220 | 1,198 | 1,201 | -13 | -1.1% | 18,100 |
2023/01/25 | 1,214 | 1,228 | 1,210 | 1,214 | ±0 | ±0% | 33,900 |
2023/01/24 | 1,190 | 1,221 | 1,190 | 1,214 | +38 | +3.2% | 40,300 |
2023/01/23 | 1,177 | 1,180 | 1,166 | 1,176 | +18 | +1.6% | 18,300 |
2023/01/20 | 1,141 | 1,168 | 1,141 | 1,158 | +14 | +1.2% | 13,700 |
2023/01/19 | 1,150 | 1,159 | 1,141 | 1,144 | -23 | -2% | 26,600 |
2023/01/18 | 1,149 | 1,184 | 1,146 | 1,167 | +26 | +2.3% | 57,100 |
2023/01/17 | 1,132 | 1,147 | 1,130 | 1,141 | +9 | +0.8% | 33,500 |
2023/01/16 | 1,122 | 1,135 | 1,119 | 1,132 | +5 | +0.4% | 24,500 |
2023/01/13 | 1,118 | 1,131 | 1,118 | 1,127 | +1 | +0.1% | 30,400 |
2023/01/12 | 1,128 | 1,134 | 1,124 | 1,126 | -2 | -0.2% | 15,900 |
2023/01/11 | 1,119 | 1,136 | 1,119 | 1,128 | +18 | +1.6% | 17,500 |
2023/01/10 | 1,114 | 1,123 | 1,110 | 1,110 | +6 | +0.5% | 23,500 |
2023/01/06 | 1,107 | 1,113 | 1,101 | 1,104 | -1 | -0.1% | 21,700 |
2023/01/05 | 1,105 | 1,110 | 1,098 | 1,105 | -2 | -0.2% | 39,800 |
2023/01/04 | 1,123 | 1,123 | 1,105 | 1,107 | -20 | -1.8% | 33,600 |
2022/12/30 | 1,131 | 1,144 | 1,126 | 1,127 | +4 | +0.4% | 27,400 |
2022/12/29 | 1,117 | 1,133 | 1,108 | 1,123 | -15 | -1.3% | 28,400 |
2022/12/28 | 1,134 | 1,138 | 1,124 | 1,138 | +4 | +0.4% | 25,000 |
2022/12/27 | 1,137 | 1,137 | 1,126 | 1,134 | +6 | +0.5% | 17,200 |
2022/12/26 | 1,128 | 1,129 | 1,115 | 1,128 | +2 | +0.2% | 13,800 |
2022/12/23 | 1,125 | 1,138 | 1,120 | 1,126 | ±0 | ±0% | 40,900 |
2022/12/22 | 1,115 | 1,136 | 1,106 | 1,126 | +20 | +1.8% | 52,000 |
2022/12/21 | 1,116 | 1,119 | 1,102 | 1,106 | -13 | -1.2% | 72,200 |
2022/12/20 | 1,129 | 1,131 | 1,102 | 1,119 | -1 | -0.1% | 46,500 |
2022/12/19 | 1,123 | 1,123 | 1,113 | 1,120 | -8 | -0.7% | 28,000 |
2022/12/16 | 1,160 | 1,169 | 1,126 | 1,128 | -41 | -3.5% | 81,600 |
2022/12/15 | 1,174 | 1,191 | 1,167 | 1,169 | -13 | -1.1% | 20,100 |
2022/12/14 | 1,181 | 1,189 | 1,176 | 1,182 | +4 | +0.3% | 25,000 |
2022/12/13 | 1,172 | 1,189 | 1,172 | 1,178 | +23 | +2% | 28,100 |
301~
350
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 | 148,600円 | +1.8% | +1.9% | 2.02% | 13.01倍 | 1.14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 | 742,000円 | +20.7% | +16.6% | 1.62% | 16.40倍 | 1.19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 | 285,600円 | +23.4% | +9.2% | 4.03% | 10.05倍 | 0.58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 | 343,000円 | +1.2% | +0.2% | 5.69% | 7.14倍 | 0.87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 | 224,300円 | -1.6% | -23.6% | 3.34% | 16.43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