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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,286 | 1,314 | 1,286 | 1,290 | +24 | +1.9% | 50,700 |
| 2018/11/13 | 1,255 | 1,276 | 1,247 | 1,266 | -9 | -0.7% | 34,700 |
| 2018/11/12 | 1,255 | 1,278 | 1,253 | 1,275 | +20 | +1.6% | 15,800 |
| 2018/11/09 | 1,268 | 1,274 | 1,235 | 1,255 | -13 | -1% | 65,900 |
| 2018/11/08 | 1,250 | 1,277 | 1,250 | 1,268 | +44 | +3.6% | 23,400 |
| 2018/11/07 | 1,226 | 1,246 | 1,220 | 1,224 | -1 | -0.1% | 33,900 |
| 2018/11/06 | 1,223 | 1,248 | 1,222 | 1,225 | +2 | +0.2% | 34,600 |
| 2018/11/05 | 1,200 | 1,232 | 1,194 | 1,223 | +20 | +1.7% | 51,300 |
| 2018/11/02 | 1,139 | 1,203 | 1,139 | 1,203 | +64 | +5.6% | 53,900 |
| 2018/11/01 | 1,101 | 1,166 | 1,101 | 1,139 | -52 | -4.4% | 112,100 |
| 2018/10/31 | 1,180 | 1,202 | 1,166 | 1,191 | +29 | +2.5% | 41,800 |
| 2018/10/30 | 1,130 | 1,171 | 1,130 | 1,162 | +27 | +2.4% | 35,500 |
| 2018/10/29 | 1,151 | 1,168 | 1,132 | 1,135 | -11 | -1% | 25,900 |
| 2018/10/26 | 1,165 | 1,178 | 1,129 | 1,146 | -19 | -1.6% | 75,800 |
| 2018/10/25 | 1,161 | 1,181 | 1,150 | 1,165 | -4 | -0.3% | 54,900 |
| 2018/10/24 | 1,181 | 1,186 | 1,162 | 1,169 | -11 | -0.9% | 52,700 |
| 2018/10/23 | 1,207 | 1,228 | 1,179 | 1,180 | -36 | -3% | 46,000 |
| 2018/10/22 | 1,181 | 1,223 | 1,181 | 1,216 | +19 | +1.6% | 31,200 |
| 2018/10/19 | 1,187 | 1,206 | 1,166 | 1,197 | +9 | +0.8% | 34,300 |
| 2018/10/18 | 1,188 | 1,211 | 1,183 | 1,188 | ±0 | ±0% | 28,800 |
| 2018/10/17 | 1,155 | 1,193 | 1,155 | 1,188 | +37 | +3.2% | 23,400 |
| 2018/10/16 | 1,148 | 1,167 | 1,144 | 1,151 | +3 | +0.3% | 52,300 |
| 2018/10/15 | 1,149 | 1,167 | 1,139 | 1,148 | -3 | -0.3% | 67,800 |
| 2018/10/12 | 1,159 | 1,167 | 1,144 | 1,151 | -8 | -0.7% | 44,400 |
| 2018/10/11 | 1,178 | 1,189 | 1,150 | 1,159 | -44 | -3.7% | 52,500 |
| 2018/10/10 | 1,188 | 1,218 | 1,188 | 1,203 | +19 | +1.6% | 20,000 |
| 2018/10/09 | 1,170 | 1,195 | 1,170 | 1,184 | -12 | -1% | 28,800 |
| 2018/10/05 | 1,208 | 1,225 | 1,194 | 1,196 | -38 | -3.1% | 40,900 |
| 2018/10/04 | 1,252 | 1,258 | 1,220 | 1,234 | +4 | +0.3% | 32,000 |
| 2018/10/03 | 1,273 | 1,273 | 1,229 | 1,230 | -29 | -2.3% | 35,200 |
| 2018/10/02 | 1,257 | 1,278 | 1,232 | 1,259 | +22 | +1.8% | 30,500 |
| 2018/10/01 | 1,230 | 1,252 | 1,230 | 1,237 | -5 | -0.4% | 25,300 |
| 2018/09/28 | 1,276 | 1,277 | 1,237 | 1,242 | -23 | -1.8% | 52,700 |
| 2018/09/27 | 1,309 | 1,309 | 1,262 | 1,265 | -46 | -3.5% | 24,400 |
| 2018/09/26 | 1,307 | 1,316 | 1,272 | 1,311 | -9 | -0.7% | 32,000 |
| 2018/09/25 | 1,268 | 1,321 | 1,268 | 1,320 | +52 | +4.1% | 73,100 |
| 2018/09/21 | 1,270 | 1,271 | 1,252 | 1,268 | +12 | +1% | 43,000 |
| 2018/09/20 | 1,270 | 1,270 | 1,241 | 1,256 | -5 | -0.4% | 30,100 |
| 2018/09/19 | 1,240 | 1,270 | 1,226 | 1,261 | +29 | +2.4% | 46,800 |
| 2018/09/18 | 1,200 | 1,238 | 1,186 | 1,232 | +25 | +2.1% | 29,400 |
| 2018/09/14 | 1,176 | 1,212 | 1,176 | 1,207 | +32 | +2.7% | 49,900 |
| 2018/09/13 | 1,170 | 1,203 | 1,170 | 1,175 | +11 | +0.9% | 25,300 |
| 2018/09/12 | 1,204 | 1,204 | 1,149 | 1,164 | -16 | -1.4% | 37,700 |
| 2018/09/11 | 1,186 | 1,189 | 1,173 | 1,180 | +1 | +0.1% | 22,000 |
| 2018/09/10 | 1,163 | 1,191 | 1,163 | 1,179 | +17 | +1.5% | 20,600 |
| 2018/09/07 | 1,150 | 1,164 | 1,149 | 1,162 | +2 | +0.2% | 16,500 |
| 2018/09/06 | 1,163 | 1,165 | 1,151 | 1,160 | ±0 | ±0% | 24,900 |
| 2018/09/05 | 1,151 | 1,170 | 1,146 | 1,160 | +10 | +0.9% | 27,600 |
| 2018/09/04 | 1,165 | 1,165 | 1,148 | 1,150 | -22 | -1.9% | 31,500 |
| 2018/09/03 | 1,185 | 1,187 | 1,158 | 1,172 | -17 | -1.4% | 14,900 |
1651～
1700
件表示中 / 3768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 | 167,300円 | +1.8% | +1.9% | 2.99% | 14.88倍 | 1.20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 |
| ホソカワミクロ | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 理想科 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19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 | 489,500円 | +16.8% | +3.1% | 0.86% | 29.48倍 | 7.49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 | 342,000円 | +1.3% | +55.8% | 2.92% | 19.10倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
