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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 406 | 415 | 402 | 409 | +3 | +0.7% | 85,000 |
| 2010/08/04 | 417 | 417 | 406 | 406 | -11 | -2.6% | 17,000 |
| 2010/08/03 | 415 | 423 | 415 | 417 | +6 | +1.5% | 44,000 |
| 2010/08/02 | 419 | 424 | 409 | 411 | -8 | -1.9% | 60,000 |
| 2010/07/30 | 423 | 426 | 413 | 419 | -3 | -0.7% | 55,000 |
| 2010/07/29 | 423 | 426 | 420 | 422 | -1 | -0.2% | 77,000 |
| 2010/07/28 | 419 | 423 | 418 | 423 | +4 | +1% | 42,000 |
| 2010/07/27 | 418 | 421 | 418 | 419 | +1 | +0.2% | 32,000 |
| 2010/07/26 | 415 | 421 | 415 | 418 | +6 | +1.5% | 59,000 |
| 2010/07/23 | 412 | 416 | 409 | 412 | +5 | +1.2% | 81,000 |
| 2010/07/22 | 418 | 420 | 405 | 407 | -4 | -1% | 52,000 |
| 2010/07/21 | 407 | 412 | 407 | 411 | +4 | +1% | 39,000 |
| 2010/07/20 | 396 | 410 | 396 | 407 | +3 | +0.7% | 42,000 |
| 2010/07/16 | 410 | 416 | 400 | 404 | -8 | -1.9% | 50,000 |
| 2010/07/15 | 421 | 421 | 412 | 412 | -8 | -1.9% | 32,000 |
| 2010/07/14 | 419 | 422 | 416 | 420 | +2 | +0.5% | 22,000 |
| 2010/07/13 | 422 | 422 | 413 | 418 | -4 | -0.9% | 42,000 |
| 2010/07/12 | 417 | 432 | 417 | 422 | +9 | +2.2% | 115,000 |
| 2010/07/09 | 414 | 419 | 412 | 413 | +7 | +1.7% | 67,000 |
| 2010/07/08 | 410 | 410 | 397 | 406 | +4 | +1% | 70,000 |
| 2010/07/07 | 402 | 406 | 395 | 402 | -5 | -1.2% | 63,000 |
| 2010/07/06 | 403 | 407 | 398 | 407 | +4 | +1% | 61,000 |
| 2010/07/05 | 402 | 406 | 402 | 403 | ±0 | ±0% | 37,000 |
| 2010/07/02 | 409 | 412 | 400 | 403 | -8 | -1.9% | 74,000 |
| 2010/07/01 | 423 | 423 | 406 | 411 | -12 | -2.8% | 104,000 |
| 2010/06/30 | 428 | 428 | 423 | 423 | -13 | -3% | 38,000 |
| 2010/06/29 | 436 | 439 | 435 | 436 | +1 | +0.2% | 56,000 |
| 2010/06/28 | 436 | 439 | 435 | 435 | -6 | -1.4% | 59,000 |
| 2010/06/25 | 441 | 443 | 439 | 441 | +1 | +0.2% | 42,000 |
| 2010/06/24 | 441 | 446 | 440 | 440 | -1 | -0.2% | 42,000 |
| 2010/06/23 | 441 | 446 | 441 | 441 | -7 | -1.6% | 66,000 |
| 2010/06/22 | 457 | 457 | 442 | 448 | -5 | -1.1% | 94,000 |
| 2010/06/21 | 452 | 462 | 452 | 453 | +3 | +0.7% | 46,000 |
| 2010/06/18 | 444 | 450 | 440 | 450 | +11 | +2.5% | 42,000 |
| 2010/06/17 | 438 | 442 | 437 | 439 | +1 | +0.2% | 30,000 |
| 2010/06/16 | 436 | 441 | 435 | 438 | +9 | +2.1% | 33,000 |
| 2010/06/15 | 433 | 435 | 429 | 429 | ±0 | ±0% | 72,000 |
| 2010/06/14 | 421 | 430 | 421 | 429 | +8 | +1.9% | 59,000 |
| 2010/06/11 | 434 | 434 | 419 | 421 | +3 | +0.7% | 64,000 |
| 2010/06/10 | 417 | 423 | 416 | 418 | +1 | +0.2% | 61,000 |
| 2010/06/09 | 430 | 430 | 416 | 417 | -5 | -1.2% | 58,000 |
| 2010/06/08 | 429 | 429 | 421 | 422 | +1 | +0.2% | 37,000 |
| 2010/06/07 | 426 | 428 | 421 | 421 | -13 | -3% | 54,000 |
| 2010/06/04 | 434 | 442 | 433 | 434 | +2 | +0.5% | 63,000 |
| 2010/06/03 | 427 | 445 | 427 | 432 | +13 | +3.1% | 193,000 |
| 2010/06/02 | 422 | 427 | 414 | 419 | -3 | -0.7% | 31,000 |
| 2010/06/01 | 425 | 428 | 420 | 422 | -11 | -2.5% | 77,000 |
| 2010/05/31 | 426 | 439 | 423 | 433 | +8 | +1.9% | 59,000 |
| 2010/05/28 | 428 | 432 | 423 | 425 | +3 | +0.7% | 54,000 |
| 2010/05/27 | 416 | 430 | 416 | 422 | +6 | +1.4% | 106,000 |
3501～
3550
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
