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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,559 | 1,588 | 1,559 | 1,588 | +15 | +1% | 13,800 |
| 2024/01/30 | 1,591 | 1,601 | 1,573 | 1,573 | -11 | -0.7% | 20,600 |
| 2024/01/29 | 1,572 | 1,593 | 1,572 | 1,584 | +4 | +0.3% | 17,200 |
| 2024/01/26 | 1,598 | 1,598 | 1,567 | 1,580 | -17 | -1.1% | 47,500 |
| 2024/01/25 | 1,590 | 1,601 | 1,588 | 1,597 | +1 | +0.1% | 31,900 |
| 2024/01/24 | 1,618 | 1,619 | 1,588 | 1,596 | -32 | -2% | 29,800 |
| 2024/01/23 | 1,620 | 1,641 | 1,616 | 1,628 | +10 | +0.6% | 28,700 |
| 2024/01/22 | 1,637 | 1,648 | 1,588 | 1,618 | -12 | -0.7% | 22,700 |
| 2024/01/19 | 1,637 | 1,646 | 1,618 | 1,630 | +9 | +0.6% | 35,000 |
| 2024/01/18 | 1,595 | 1,636 | 1,595 | 1,621 | +16 | +1% | 39,100 |
| 2024/01/17 | 1,629 | 1,633 | 1,602 | 1,605 | -11 | -0.7% | 28,800 |
| 2024/01/16 | 1,641 | 1,641 | 1,602 | 1,616 | -29 | -1.8% | 42,400 |
| 2024/01/15 | 1,644 | 1,677 | 1,642 | 1,645 | -12 | -0.7% | 27,800 |
| 2024/01/12 | 1,639 | 1,671 | 1,632 | 1,657 | +31 | +1.9% | 116,800 |
| 2024/01/11 | 1,570 | 1,642 | 1,570 | 1,626 | +73 | +4.7% | 90,600 |
| 2024/01/10 | 1,555 | 1,565 | 1,547 | 1,553 | ±0 | ±0% | 29,800 |
| 2024/01/09 | 1,548 | 1,561 | 1,542 | 1,553 | +30 | +2% | 30,700 |
| 2024/01/05 | 1,545 | 1,570 | 1,514 | 1,523 | -18 | -1.2% | 27,500 |
| 2024/01/04 | 1,493 | 1,541 | 1,461 | 1,541 | +31 | +2.1% | 37,600 |
| 2023/12/29 | 1,517 | 1,523 | 1,499 | 1,510 | -7 | -0.5% | 22,200 |
| 2023/12/28 | 1,526 | 1,529 | 1,507 | 1,517 | -16 | -1% | 22,400 |
| 2023/12/27 | 1,535 | 1,540 | 1,521 | 1,533 | +6 | +0.4% | 33,700 |
| 2023/12/26 | 1,517 | 1,536 | 1,517 | 1,527 | +10 | +0.7% | 24,200 |
| 2023/12/25 | 1,539 | 1,547 | 1,506 | 1,517 | +7 | +0.5% | 26,800 |
| 2023/12/22 | 1,490 | 1,512 | 1,490 | 1,510 | +24 | +1.6% | 39,500 |
| 2023/12/21 | 1,485 | 1,498 | 1,470 | 1,486 | -1 | -0.1% | 38,800 |
| 2023/12/20 | 1,469 | 1,492 | 1,469 | 1,487 | +26 | +1.8% | 33,500 |
| 2023/12/19 | 1,435 | 1,466 | 1,430 | 1,461 | +37 | +2.6% | 36,700 |
| 2023/12/18 | 1,431 | 1,431 | 1,415 | 1,424 | -31 | -2.1% | 29,500 |
| 2023/12/15 | 1,448 | 1,463 | 1,414 | 1,455 | -5 | -0.3% | 41,700 |
| 2023/12/14 | 1,472 | 1,499 | 1,448 | 1,460 | -18 | -1.2% | 79,800 |
| 2023/12/13 | 1,431 | 1,485 | 1,430 | 1,478 | +47 | +3.3% | 45,900 |
| 2023/12/12 | 1,463 | 1,469 | 1,425 | 1,431 | -32 | -2.2% | 23,000 |
| 2023/12/11 | 1,446 | 1,466 | 1,441 | 1,463 | +17 | +1.2% | 26,700 |
| 2023/12/08 | 1,440 | 1,462 | 1,435 | 1,446 | -5 | -0.3% | 53,100 |
| 2023/12/07 | 1,469 | 1,480 | 1,443 | 1,451 | -37 | -2.5% | 30,600 |
| 2023/12/06 | 1,435 | 1,497 | 1,435 | 1,488 | +53 | +3.7% | 35,600 |
| 2023/12/05 | 1,456 | 1,467 | 1,435 | 1,435 | -32 | -2.2% | 27,500 |
| 2023/12/04 | 1,439 | 1,473 | 1,439 | 1,467 | -1 | -0.1% | 32,000 |
| 2023/12/01 | 1,451 | 1,485 | 1,445 | 1,468 | +26 | +1.8% | 50,500 |
| 2023/11/30 | 1,443 | 1,463 | 1,420 | 1,442 | -11 | -0.8% | 54,100 |
| 2023/11/29 | 1,454 | 1,477 | 1,452 | 1,453 | -14 | -1% | 19,900 |
| 2023/11/28 | 1,434 | 1,481 | 1,430 | 1,467 | +38 | +2.7% | 31,600 |
| 2023/11/27 | 1,460 | 1,478 | 1,429 | 1,429 | -31 | -2.1% | 25,600 |
| 2023/11/24 | 1,403 | 1,477 | 1,403 | 1,460 | +62 | +4.4% | 65,100 |
| 2023/11/22 | 1,356 | 1,410 | 1,356 | 1,398 | +34 | +2.5% | 25,900 |
| 2023/11/21 | 1,382 | 1,392 | 1,357 | 1,364 | -19 | -1.4% | 26,100 |
| 2023/11/20 | 1,407 | 1,411 | 1,376 | 1,383 | -24 | -1.7% | 60,600 |
| 2023/11/17 | 1,383 | 1,410 | 1,383 | 1,407 | +24 | +1.7% | 27,600 |
| 2023/11/16 | 1,380 | 1,396 | 1,364 | 1,383 | -2 | -0.1% | 28,100 |
201～
250
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
