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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,150 | 1,150 | 1,125 | 1,131 | -9 | -0.8% | 65,700 |
| 2022/07/28 | 1,141 | 1,149 | 1,116 | 1,140 | +10 | +0.9% | 433,400 |
| 2022/07/27 | 1,130 | 1,135 | 1,114 | 1,130 | +2 | +0.2% | 48,600 |
| 2022/07/26 | 1,131 | 1,137 | 1,123 | 1,128 | +2 | +0.2% | 41,100 |
| 2022/07/25 | 1,148 | 1,148 | 1,118 | 1,126 | -22 | -1.9% | 64,700 |
| 2022/07/22 | 1,145 | 1,152 | 1,138 | 1,148 | +9 | +0.8% | 46,900 |
| 2022/07/21 | 1,130 | 1,140 | 1,125 | 1,139 | +6 | +0.5% | 41,700 |
| 2022/07/20 | 1,120 | 1,133 | 1,120 | 1,133 | +28 | +2.5% | 66,100 |
| 2022/07/19 | 1,100 | 1,109 | 1,094 | 1,105 | +4 | +0.4% | 33,300 |
| 2022/07/15 | 1,104 | 1,107 | 1,091 | 1,101 | +5 | +0.5% | 36,700 |
| 2022/07/14 | 1,094 | 1,102 | 1,089 | 1,096 | -5 | -0.5% | 40,000 |
| 2022/07/13 | 1,084 | 1,101 | 1,084 | 1,101 | +15 | +1.4% | 59,700 |
| 2022/07/12 | 1,117 | 1,117 | 1,079 | 1,086 | -31 | -2.8% | 70,600 |
| 2022/07/11 | 1,100 | 1,120 | 1,100 | 1,117 | +18 | +1.6% | 45,900 |
| 2022/07/08 | 1,103 | 1,113 | 1,086 | 1,099 | -4 | -0.4% | 98,500 |
| 2022/07/07 | 1,107 | 1,118 | 1,101 | 1,103 | +2 | +0.2% | 58,200 |
| 2022/07/06 | 1,087 | 1,101 | 1,079 | 1,101 | -1 | -0.1% | 54,400 |
| 2022/07/05 | 1,107 | 1,113 | 1,096 | 1,102 | ±0 | ±0% | 33,900 |
| 2022/07/04 | 1,110 | 1,115 | 1,085 | 1,102 | +5 | +0.5% | 37,300 |
| 2022/07/01 | 1,100 | 1,109 | 1,090 | 1,097 | -3 | -0.3% | 75,300 |
| 2022/06/30 | 1,125 | 1,125 | 1,097 | 1,100 | -45 | -3.9% | 88,000 |
| 2022/06/29 | 1,102 | 1,145 | 1,089 | 1,145 | +25 | +2.2% | 166,300 |
| 2022/06/28 | 1,116 | 1,134 | 1,106 | 1,120 | +20 | +1.8% | 113,600 |
| 2022/06/27 | 1,075 | 1,107 | 1,075 | 1,100 | +35 | +3.3% | 81,300 |
| 2022/06/24 | 1,068 | 1,068 | 1,053 | 1,065 | +4 | +0.4% | 32,900 |
| 2022/06/23 | 1,042 | 1,063 | 1,042 | 1,061 | +14 | +1.3% | 22,500 |
| 2022/06/22 | 1,056 | 1,056 | 1,041 | 1,047 | -3 | -0.3% | 27,300 |
| 2022/06/21 | 1,027 | 1,053 | 1,027 | 1,050 | +26 | +2.5% | 50,300 |
| 2022/06/20 | 1,048 | 1,048 | 1,015 | 1,024 | -24 | -2.3% | 40,900 |
| 2022/06/17 | 1,030 | 1,055 | 1,024 | 1,048 | -2 | -0.2% | 84,700 |
| 2022/06/16 | 1,050 | 1,057 | 1,046 | 1,050 | +18 | +1.7% | 36,900 |
| 2022/06/15 | 1,031 | 1,044 | 1,030 | 1,032 | -8 | -0.8% | 61,100 |
| 2022/06/14 | 1,024 | 1,047 | 1,024 | 1,040 | -5 | -0.5% | 57,000 |
| 2022/06/13 | 1,040 | 1,053 | 1,038 | 1,045 | -15 | -1.4% | 46,200 |
| 2022/06/10 | 1,062 | 1,071 | 1,053 | 1,060 | -22 | -2% | 65,900 |
| 2022/06/09 | 1,068 | 1,087 | 1,066 | 1,082 | +8 | +0.7% | 42,500 |
| 2022/06/08 | 1,065 | 1,077 | 1,064 | 1,074 | +11 | +1% | 36,800 |
| 2022/06/07 | 1,049 | 1,063 | 1,046 | 1,063 | +14 | +1.3% | 43,600 |
| 2022/06/06 | 1,049 | 1,058 | 1,043 | 1,049 | -1 | -0.1% | 37,800 |
| 2022/06/03 | 1,038 | 1,050 | 1,036 | 1,050 | +22 | +2.1% | 41,600 |
| 2022/06/02 | 1,025 | 1,034 | 1,017 | 1,028 | +1 | +0.1% | 24,700 |
| 2022/06/01 | 1,015 | 1,039 | 1,015 | 1,027 | +13 | +1.3% | 62,500 |
| 2022/05/31 | 1,030 | 1,032 | 1,014 | 1,014 | -19 | -1.8% | 86,600 |
| 2022/05/30 | 1,021 | 1,045 | 1,018 | 1,033 | +21 | +2.1% | 140,600 |
| 2022/05/27 | 1,007 | 1,014 | 1,002 | 1,012 | +20 | +2% | 28,700 |
| 2022/05/26 | 995 | 1,007 | 992 | 992 | -1 | -0.1% | 45,700 |
| 2022/05/25 | 999 | 1,008 | 993 | 993 | -5 | -0.5% | 51,200 |
| 2022/05/24 | 1,014 | 1,014 | 996 | 998 | -16 | -1.6% | 58,200 |
| 2022/05/23 | 1,050 | 1,052 | 1,014 | 1,014 | -22 | -2.1% | 71,700 |
| 2022/05/20 | 1,009 | 1,042 | 1,009 | 1,036 | +27 | +2.7% | 39,200 |
751～
800
件表示中 / 3767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% | 19.14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 | 7.56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% | 26.32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
