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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,259 | 1,284 | 1,254 | 1,279 | +18 | +1.4% | 42,700 |
| 2022/11/08 | 1,263 | 1,270 | 1,256 | 1,261 | +9 | +0.7% | 37,400 |
| 2022/11/07 | 1,248 | 1,255 | 1,244 | 1,252 | +14 | +1.1% | 27,200 |
| 2022/11/04 | 1,252 | 1,252 | 1,231 | 1,238 | -20 | -1.6% | 69,200 |
| 2022/11/02 | 1,251 | 1,264 | 1,250 | 1,258 | +7 | +0.6% | 25,300 |
| 2022/11/01 | 1,251 | 1,260 | 1,246 | 1,251 | +3 | +0.2% | 15,800 |
| 2022/10/31 | 1,220 | 1,257 | 1,220 | 1,248 | +47 | +3.9% | 68,500 |
| 2022/10/28 | 1,190 | 1,216 | 1,186 | 1,201 | -1 | -0.1% | 199,800 |
| 2022/10/27 | 1,220 | 1,220 | 1,201 | 1,202 | -18 | -1.5% | 30,200 |
| 2022/10/26 | 1,216 | 1,226 | 1,212 | 1,220 | +21 | +1.8% | 29,300 |
| 2022/10/25 | 1,200 | 1,211 | 1,194 | 1,199 | +7 | +0.6% | 42,500 |
| 2022/10/24 | 1,200 | 1,205 | 1,190 | 1,192 | +3 | +0.3% | 57,600 |
| 2022/10/21 | 1,185 | 1,196 | 1,185 | 1,189 | -4 | -0.3% | 19,600 |
| 2022/10/20 | 1,191 | 1,196 | 1,183 | 1,193 | -8 | -0.7% | 29,900 |
| 2022/10/19 | 1,200 | 1,206 | 1,195 | 1,201 | +6 | +0.5% | 40,900 |
| 2022/10/18 | 1,200 | 1,202 | 1,192 | 1,195 | +4 | +0.3% | 33,100 |
| 2022/10/17 | 1,200 | 1,200 | 1,188 | 1,191 | -23 | -1.9% | 35,500 |
| 2022/10/14 | 1,214 | 1,220 | 1,200 | 1,214 | +26 | +2.2% | 51,700 |
| 2022/10/13 | 1,185 | 1,193 | 1,179 | 1,188 | -5 | -0.4% | 41,900 |
| 2022/10/12 | 1,190 | 1,201 | 1,178 | 1,193 | +8 | +0.7% | 54,700 |
| 2022/10/11 | 1,189 | 1,192 | 1,177 | 1,185 | -15 | -1.3% | 57,900 |
| 2022/10/07 | 1,197 | 1,205 | 1,192 | 1,200 | ±0 | ±0% | 80,400 |
| 2022/10/06 | 1,188 | 1,206 | 1,181 | 1,200 | +15 | +1.3% | 59,300 |
| 2022/10/05 | 1,200 | 1,201 | 1,181 | 1,185 | -4 | -0.3% | 49,000 |
| 2022/10/04 | 1,145 | 1,192 | 1,145 | 1,189 | +66 | +5.9% | 59,700 |
| 2022/10/03 | 1,129 | 1,136 | 1,115 | 1,123 | -23 | -2% | 39,700 |
| 2022/09/30 | 1,150 | 1,162 | 1,142 | 1,146 | -4 | -0.3% | 46,800 |
| 2022/09/29 | 1,151 | 1,151 | 1,127 | 1,150 | +23 | +2% | 41,600 |
| 2022/09/28 | 1,107 | 1,133 | 1,105 | 1,127 | +16 | +1.4% | 58,400 |
| 2022/09/27 | 1,108 | 1,128 | 1,108 | 1,111 | +11 | +1% | 41,300 |
| 2022/09/26 | 1,100 | 1,111 | 1,100 | 1,100 | -12 | -1.1% | 76,300 |
| 2022/09/22 | 1,104 | 1,113 | 1,098 | 1,112 | +8 | +0.7% | 36,500 |
| 2022/09/21 | 1,100 | 1,112 | 1,090 | 1,104 | ±0 | ±0% | 38,600 |
| 2022/09/20 | 1,082 | 1,107 | 1,074 | 1,104 | +27 | +2.5% | 52,900 |
| 2022/09/16 | 1,080 | 1,082 | 1,072 | 1,077 | -8 | -0.7% | 36,000 |
| 2022/09/15 | 1,089 | 1,090 | 1,082 | 1,085 | ±0 | ±0% | 16,200 |
| 2022/09/14 | 1,085 | 1,097 | 1,082 | 1,085 | -27 | -2.4% | 27,000 |
| 2022/09/13 | 1,124 | 1,124 | 1,106 | 1,112 | -4 | -0.4% | 11,400 |
| 2022/09/12 | 1,114 | 1,116 | 1,106 | 1,116 | +4 | +0.4% | 17,600 |
| 2022/09/09 | 1,108 | 1,125 | 1,108 | 1,112 | -4 | -0.4% | 38,900 |
| 2022/09/08 | 1,100 | 1,126 | 1,100 | 1,116 | +34 | +3.1% | 41,400 |
| 2022/09/07 | 1,096 | 1,096 | 1,075 | 1,082 | -14 | -1.3% | 34,100 |
| 2022/09/06 | 1,094 | 1,102 | 1,087 | 1,096 | +5 | +0.5% | 38,700 |
| 2022/09/05 | 1,100 | 1,105 | 1,088 | 1,091 | -16 | -1.4% | 22,700 |
| 2022/09/02 | 1,095 | 1,107 | 1,089 | 1,107 | +16 | +1.5% | 35,600 |
| 2022/09/01 | 1,100 | 1,104 | 1,091 | 1,091 | -29 | -2.6% | 42,200 |
| 2022/08/31 | 1,127 | 1,131 | 1,114 | 1,120 | -19 | -1.7% | 38,200 |
| 2022/08/30 | 1,128 | 1,143 | 1,128 | 1,139 | +18 | +1.6% | 47,500 |
| 2022/08/29 | 1,123 | 1,126 | 1,114 | 1,121 | -30 | -2.6% | 40,100 |
| 2022/08/26 | 1,159 | 1,159 | 1,148 | 1,151 | ±0 | ±0% | 12,800 |
601～
650
件表示中 / 3685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 | 154,000円 | +1.8% | +1.9% | 3.25% | 13.70倍 | 1.11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 |
| ＰＩＬＬＡＲ | 329,000円 | -2.7% | -25.2% | 3.80% | 9.60倍 | 1.08倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| ツガミ | 167,500円 | +15.6% | +34.1% | 3.22% | 9.95倍 | 1.35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 |
| 不二越 | 291,300円 | +1.3% | +55.8% | 3.43% | 16.60倍 | 0.42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 |
| ＴＰＲ | 205,700円 | -0.8% | +1.5% | 4.86% | 8.13倍 | 0.41倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
