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 |
---|---|---|---|---|---|---|---|
2024/05/16 | 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 |
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 |
1~
50
件表示中 / 3456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 | 145,600円 | +1.8% | +1.9% | 2.06% | 12.75倍 | 1.12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 |
マースGHD | 338,000円 | +1.2% | +0.2% | 5.77% | 6.90倍 | 0.83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 |
リケンNPR | 271,800円 | - | - | 2.58% | 2.55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 |
オイレス工 | 220,400円 | -1.6% | -23.6% | 3.40% | 16.15倍 | 0.92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 |
ツガミ | 145,000円 | +7.2% | +8.7% | 3.31% | 10.59倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム