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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/05/26 | 420 | 425 | 409 | 416 | -3 | -0.7% | 105,000 |
| 2010/05/25 | 430 | 432 | 416 | 419 | -9 | -2.1% | 220,000 |
| 2010/05/24 | 420 | 433 | 420 | 428 | +8 | +1.9% | 59,000 |
| 2010/05/21 | 422 | 425 | 412 | 420 | -7 | -1.6% | 83,000 |
3651～
3700
件表示中 / 3732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 | 168,000円 | +1.8% | +1.9% | 2.98% | 14.94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 |
| ＡＳＢ機械 | 582,000円 | +11.5% | +13.6% | 2.75% | 13.74倍 | 1.59倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ツガミ | 182,200円 | -3.2% | -17.8% | 3.51% | 10.03倍 | 1.40倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 芝浦機械 | 337,000円 | -16.8% | -64.5% | 4.15% | 24.13倍 | 0.64倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| スター精 | 168,500円 | +9.6% | +17.4% | 4.15% | 20.16倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
