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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,560 | 1,560 | 1,519 | 1,539 | -21 | -1.3% | 36,100 |
| 2024/06/26 | 1,582 | 1,582 | 1,538 | 1,560 | -8 | -0.5% | 43,200 |
| 2024/06/25 | 1,564 | 1,569 | 1,540 | 1,568 | +17 | +1.1% | 37,200 |
| 2024/06/24 | 1,557 | 1,589 | 1,539 | 1,551 | +1 | +0.1% | 56,900 |
| 2024/06/21 | 1,555 | 1,575 | 1,539 | 1,550 | +6 | +0.4% | 46,800 |
| 2024/06/20 | 1,539 | 1,558 | 1,528 | 1,544 | +4 | +0.3% | 25,500 |
| 2024/06/19 | 1,510 | 1,540 | 1,510 | 1,540 | +27 | +1.8% | 20,800 |
| 2024/06/18 | 1,502 | 1,518 | 1,502 | 1,513 | +26 | +1.7% | 19,400 |
| 2024/06/17 | 1,494 | 1,494 | 1,467 | 1,487 | -7 | -0.5% | 20,900 |
| 2024/06/14 | 1,442 | 1,499 | 1,440 | 1,494 | +54 | +3.8% | 53,300 |
| 2024/06/13 | 1,481 | 1,481 | 1,440 | 1,440 | -38 | -2.6% | 31,000 |
| 2024/06/12 | 1,493 | 1,493 | 1,474 | 1,478 | -15 | -1% | 17,500 |
| 2024/06/11 | 1,533 | 1,533 | 1,481 | 1,493 | -10 | -0.7% | 28,500 |
| 2024/06/10 | 1,485 | 1,513 | 1,485 | 1,503 | +18 | +1.2% | 22,000 |
| 2024/06/07 | 1,485 | 1,497 | 1,466 | 1,485 | ±0 | ±0% | 14,600 |
| 2024/06/06 | 1,500 | 1,500 | 1,473 | 1,485 | -20 | -1.3% | 19,700 |
| 2024/06/05 | 1,506 | 1,524 | 1,500 | 1,505 | -10 | -0.7% | 34,600 |
| 2024/06/04 | 1,556 | 1,556 | 1,504 | 1,515 | -52 | -3.3% | 36,700 |
| 2024/06/03 | 1,538 | 1,571 | 1,524 | 1,567 | +45 | +3% | 73,900 |
| 2024/05/31 | 1,462 | 1,549 | 1,459 | 1,522 | +66 | +4.5% | 101,900 |
| 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 |
101～
150
件表示中 / 3586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 | 147,200円 | +1.8% | +1.9% | 2.04% | 12.88倍 | 1.10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 |
| オイレス工 | 237,500円 | -1.6% | -15.3% | 3.16% | 16.04倍 | 0.94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 |
| スター精 | 185,600円 | -19.7% | -64.4% | 3.23% | 33.64倍 | 0.76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 |
| 野村マイクロ | 185,300円 | +20.5% | +9.1% | 3.78% | 8.08倍 | 2.57倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| マースＧＨＤ | 330,500円 | +14.3% | +4.8% | 5.90% | 7.44倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
