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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,469 | 1,476 | 1,448 | 1,449 | -42 | -2.8% | 58,400 |
| 2018/01/24 | 1,498 | 1,501 | 1,480 | 1,491 | -12 | -0.8% | 66,000 |
| 2018/01/23 | 1,526 | 1,526 | 1,497 | 1,503 | -12 | -0.8% | 51,300 |
| 2018/01/22 | 1,507 | 1,515 | 1,499 | 1,515 | +9 | +0.6% | 63,700 |
| 2018/01/19 | 1,459 | 1,506 | 1,457 | 1,506 | +50 | +3.4% | 107,600 |
| 2018/01/18 | 1,480 | 1,493 | 1,456 | 1,456 | -18 | -1.2% | 63,100 |
| 2018/01/17 | 1,446 | 1,483 | 1,441 | 1,474 | +28 | +1.9% | 90,200 |
| 2018/01/16 | 1,454 | 1,455 | 1,440 | 1,446 | -1 | -0.1% | 33,100 |
| 2018/01/15 | 1,440 | 1,464 | 1,440 | 1,447 | +11 | +0.8% | 63,200 |
| 2018/01/12 | 1,437 | 1,439 | 1,414 | 1,436 | +1 | +0.1% | 73,100 |
| 2018/01/11 | 1,425 | 1,435 | 1,412 | 1,435 | +12 | +0.8% | 69,500 |
| 2018/01/10 | 1,373 | 1,428 | 1,373 | 1,423 | +50 | +3.6% | 134,200 |
| 2018/01/09 | 1,355 | 1,375 | 1,355 | 1,373 | +29 | +2.2% | 108,000 |
| 2018/01/05 | 1,325 | 1,345 | 1,319 | 1,344 | +23 | +1.7% | 110,300 |
| 2018/01/04 | 1,267 | 1,324 | 1,267 | 1,321 | +28 | +2.2% | 88,100 |
| 2017/12/29 | 1,301 | 1,309 | 1,291 | 1,293 | -7 | -0.5% | 23,900 |
| 2017/12/28 | 1,318 | 1,320 | 1,298 | 1,300 | -11 | -0.8% | 32,600 |
| 2017/12/27 | 1,321 | 1,328 | 1,304 | 1,311 | -14 | -1.1% | 28,900 |
| 2017/12/26 | 1,353 | 1,353 | 1,324 | 1,325 | -27 | -2% | 32,700 |
| 2017/12/25 | 1,355 | 1,367 | 1,346 | 1,352 | -31 | -2.2% | 64,900 |
| 2017/12/22 | 1,385 | 1,394 | 1,371 | 1,383 | -1 | -0.1% | 90,400 |
| 2017/12/21 | 1,370 | 1,388 | 1,368 | 1,384 | +14 | +1% | 73,000 |
| 2017/12/20 | 1,336 | 1,373 | 1,334 | 1,370 | +7 | +0.5% | 41,500 |
| 2017/12/19 | 1,369 | 1,381 | 1,351 | 1,363 | -16 | -1.2% | 132,400 |
| 2017/12/18 | 1,370 | 1,380 | 1,369 | 1,379 | +26 | +1.9% | 56,700 |
| 2017/12/15 | 1,328 | 1,355 | 1,323 | 1,353 | +15 | +1.1% | 145,400 |
| 2017/12/14 | 1,334 | 1,344 | 1,330 | 1,338 | +11 | +0.8% | 44,500 |
| 2017/12/13 | 1,343 | 1,346 | 1,326 | 1,327 | -9 | -0.7% | 51,900 |
| 2017/12/12 | 1,316 | 1,349 | 1,316 | 1,336 | +9 | +0.7% | 90,200 |
| 2017/12/11 | 1,305 | 1,328 | 1,301 | 1,327 | +15 | +1.1% | 58,900 |
| 2017/12/08 | 1,284 | 1,312 | 1,284 | 1,312 | +26 | +2% | 122,500 |
| 2017/12/07 | 1,239 | 1,287 | 1,237 | 1,286 | +53 | +4.3% | 137,700 |
| 2017/12/06 | 1,242 | 1,255 | 1,233 | 1,233 | -19 | -1.5% | 32,900 |
| 2017/12/05 | 1,238 | 1,258 | 1,238 | 1,252 | +4 | +0.3% | 88,000 |
| 2017/12/04 | 1,259 | 1,259 | 1,245 | 1,248 | ±0 | ±0% | 78,600 |
| 2017/12/01 | 1,254 | 1,254 | 1,240 | 1,248 | -3 | -0.2% | 60,000 |
| 2017/11/30 | 1,267 | 1,267 | 1,238 | 1,251 | -18 | -1.4% | 62,500 |
| 2017/11/29 | 1,270 | 1,281 | 1,263 | 1,269 | +11 | +0.9% | 79,100 |
| 2017/11/28 | 1,270 | 1,270 | 1,252 | 1,258 | ±0 | ±0% | 37,300 |
| 2017/11/27 | 1,265 | 1,265 | 1,253 | 1,258 | -7 | -0.6% | 27,500 |
| 2017/11/24 | 1,277 | 1,277 | 1,259 | 1,265 | -12 | -0.9% | 40,400 |
| 2017/11/22 | 1,263 | 1,278 | 1,253 | 1,277 | +24 | +1.9% | 75,800 |
| 2017/11/21 | 1,255 | 1,261 | 1,251 | 1,253 | -5 | -0.4% | 39,400 |
| 2017/11/20 | 1,246 | 1,261 | 1,240 | 1,258 | +8 | +0.6% | 67,800 |
| 2017/11/17 | 1,295 | 1,295 | 1,249 | 1,250 | -42 | -3.3% | 69,500 |
| 2017/11/16 | 1,288 | 1,302 | 1,282 | 1,292 | -5 | -0.4% | 46,700 |
| 2017/11/15 | 1,295 | 1,314 | 1,290 | 1,297 | +2 | +0.2% | 114,800 |
| 2017/11/14 | 1,296 | 1,322 | 1,274 | 1,295 | -28 | -2.1% | 225,400 |
| 2017/11/13 | 1,323 | 1,343 | 1,318 | 1,323 | -7 | -0.5% | 95,600 |
| 2017/11/10 | 1,326 | 1,356 | 1,326 | 1,330 | -19 | -1.4% | 97,600 |
1851～
1900
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
