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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,334 | 1,365 | 1,331 | 1,349 | +11 | +0.8% | 93,300 |
| 2017/11/08 | 1,330 | 1,344 | 1,317 | 1,338 | +7 | +0.5% | 85,200 |
| 2017/11/07 | 1,308 | 1,332 | 1,296 | 1,331 | +15 | +1.1% | 83,100 |
| 2017/11/06 | 1,284 | 1,320 | 1,281 | 1,316 | +30 | +2.3% | 102,500 |
| 2017/11/02 | 1,262 | 1,292 | 1,262 | 1,286 | +27 | +2.1% | 117,900 |
| 2017/11/01 | 1,278 | 1,286 | 1,258 | 1,259 | -12 | -0.9% | 93,900 |
| 2017/10/31 | 1,273 | 1,275 | 1,260 | 1,271 | +6 | +0.5% | 44,200 |
| 2017/10/30 | 1,268 | 1,274 | 1,259 | 1,265 | -8 | -0.6% | 98,200 |
| 2017/10/27 | 1,246 | 1,273 | 1,245 | 1,273 | +21 | +1.7% | 67,200 |
| 2017/10/26 | 1,248 | 1,264 | 1,247 | 1,252 | +8 | +0.6% | 69,800 |
| 2017/10/25 | 1,250 | 1,253 | 1,231 | 1,244 | -2 | -0.2% | 77,000 |
| 2017/10/24 | 1,242 | 1,262 | 1,236 | 1,246 | +3 | +0.2% | 94,600 |
| 2017/10/23 | 1,248 | 1,248 | 1,235 | 1,243 | +3 | +0.2% | 86,300 |
| 2017/10/20 | 1,229 | 1,240 | 1,228 | 1,240 | +6 | +0.5% | 89,100 |
| 2017/10/19 | 1,225 | 1,234 | 1,214 | 1,234 | -2 | -0.2% | 63,800 |
| 2017/10/18 | 1,224 | 1,237 | 1,221 | 1,236 | +16 | +1.3% | 93,100 |
| 2017/10/17 | 1,202 | 1,221 | 1,196 | 1,220 | +22 | +1.8% | 73,300 |
| 2017/10/16 | 1,182 | 1,205 | 1,182 | 1,198 | +11 | +0.9% | 33,900 |
| 2017/10/13 | 1,178 | 1,191 | 1,174 | 1,187 | +9 | +0.8% | 46,900 |
| 2017/10/12 | 1,176 | 1,182 | 1,169 | 1,178 | +6 | +0.5% | 37,300 |
| 2017/10/11 | 1,190 | 1,190 | 1,168 | 1,172 | -7 | -0.6% | 34,200 |
| 2017/10/10 | 1,174 | 1,182 | 1,174 | 1,179 | +12 | +1% | 47,100 |
| 2017/10/06 | 1,170 | 1,189 | 1,157 | 1,167 | -6 | -0.5% | 58,500 |
| 2017/10/05 | 1,178 | 1,184 | 1,167 | 1,173 | -10 | -0.8% | 47,900 |
| 2017/10/04 | 1,186 | 1,196 | 1,176 | 1,183 | -3 | -0.3% | 56,600 |
| 2017/10/03 | 1,200 | 1,202 | 1,177 | 1,186 | -4 | -0.3% | 47,600 |
| 2017/10/02 | 1,208 | 1,212 | 1,180 | 1,190 | -12 | -1% | 73,400 |
| 2017/09/29 | 1,209 | 1,215 | 1,196 | 1,202 | -8 | -0.7% | 121,100 |
| 2017/09/28 | 1,212 | 1,212 | 1,198 | 1,210 | +9 | +0.7% | 106,400 |
| 2017/09/27 | 1,200 | 1,202 | 1,189 | 1,201 | +11 | +0.9% | 66,700 |
| 2017/09/26 | 1,210 | 1,210 | 1,182 | 1,190 | -23 | -1.9% | 81,800 |
| 2017/09/25 | 1,221 | 1,228 | 1,207 | 1,213 | -7 | -0.6% | 101,900 |
| 2017/09/22 | 1,230 | 1,230 | 1,215 | 1,220 | -17 | -1.4% | 43,500 |
| 2017/09/21 | 1,241 | 1,252 | 1,234 | 1,237 | -4 | -0.3% | 50,500 |
| 2017/09/20 | 1,228 | 1,254 | 1,228 | 1,241 | +7 | +0.6% | 93,200 |
| 2017/09/19 | 1,228 | 1,237 | 1,217 | 1,234 | +5 | +0.4% | 140,200 |
| 2017/09/15 | 1,192 | 1,235 | 1,192 | 1,229 | +30 | +2.5% | 150,000 |
| 2017/09/14 | 1,200 | 1,209 | 1,195 | 1,199 | +2 | +0.2% | 50,700 |
| 2017/09/13 | 1,200 | 1,200 | 1,182 | 1,197 | +4 | +0.3% | 40,700 |
| 2017/09/12 | 1,191 | 1,195 | 1,176 | 1,193 | +21 | +1.8% | 39,000 |
| 2017/09/11 | 1,198 | 1,198 | 1,170 | 1,172 | +2 | +0.2% | 35,800 |
| 2017/09/08 | 1,179 | 1,183 | 1,166 | 1,170 | -20 | -1.7% | 67,700 |
| 2017/09/07 | 1,208 | 1,223 | 1,184 | 1,190 | +2 | +0.2% | 61,900 |
| 2017/09/06 | 1,195 | 1,195 | 1,170 | 1,188 | -23 | -1.9% | 66,700 |
| 2017/09/05 | 1,244 | 1,244 | 1,203 | 1,211 | -32 | -2.6% | 58,000 |
| 2017/09/04 | 1,268 | 1,277 | 1,236 | 1,243 | -38 | -3% | 133,700 |
| 2017/09/01 | 1,200 | 1,324 | 1,200 | 1,281 | +92 | +7.7% | 327,600 |
| 2017/08/31 | 1,200 | 1,206 | 1,186 | 1,189 | -11 | -0.9% | 45,400 |
| 2017/08/30 | 1,200 | 1,201 | 1,186 | 1,200 | -1 | -0.1% | 51,800 |
| 2017/08/29 | 1,186 | 1,204 | 1,184 | 1,201 | +8 | +0.7% | 71,700 |
1901～
1950
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
