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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,698 | 1,700 | 1,661 | 1,680 | -30 | -1.8% | 34,000 |
| 2025/06/26 | 1,705 | 1,738 | 1,688 | 1,710 | +6 | +0.4% | 23,900 |
| 2025/06/25 | 1,761 | 1,794 | 1,695 | 1,704 | -56 | -3.2% | 45,300 |
| 2025/06/24 | 1,696 | 1,760 | 1,684 | 1,760 | +91 | +5.5% | 42,500 |
| 2025/06/23 | 1,675 | 1,686 | 1,662 | 1,669 | -19 | -1.1% | 11,200 |
| 2025/06/20 | 1,639 | 1,714 | 1,639 | 1,688 | +61 | +3.7% | 50,000 |
| 2025/06/19 | 1,667 | 1,667 | 1,613 | 1,627 | -34 | -2% | 25,800 |
| 2025/06/18 | 1,651 | 1,687 | 1,635 | 1,661 | -13 | -0.8% | 34,400 |
| 2025/06/17 | 1,580 | 1,684 | 1,580 | 1,674 | +108 | +6.9% | 58,700 |
| 2025/06/16 | 1,590 | 1,592 | 1,562 | 1,566 | -24 | -1.5% | 20,000 |
| 2025/06/13 | 1,517 | 1,594 | 1,515 | 1,590 | +61 | +4% | 85,300 |
| 2025/06/12 | 1,530 | 1,541 | 1,524 | 1,529 | -1 | -0.1% | 23,200 |
| 2025/06/11 | 1,539 | 1,546 | 1,528 | 1,530 | -12 | -0.8% | 17,900 |
| 2025/06/10 | 1,556 | 1,558 | 1,542 | 1,542 | -14 | -0.9% | 23,200 |
| 2025/06/09 | 1,560 | 1,567 | 1,545 | 1,556 | -1 | -0.1% | 20,700 |
| 2025/06/06 | 1,581 | 1,590 | 1,555 | 1,557 | -24 | -1.5% | 28,300 |
| 2025/06/05 | 1,591 | 1,602 | 1,581 | 1,581 | -21 | -1.3% | 17,300 |
| 2025/06/04 | 1,606 | 1,622 | 1,602 | 1,602 | -7 | -0.4% | 19,100 |
| 2025/06/03 | 1,628 | 1,628 | 1,609 | 1,609 | -23 | -1.4% | 19,300 |
| 2025/06/02 | 1,637 | 1,665 | 1,627 | 1,632 | -24 | -1.4% | 17,600 |
| 2025/05/30 | 1,647 | 1,660 | 1,619 | 1,656 | +3 | +0.2% | 26,400 |
| 2025/05/29 | 1,666 | 1,666 | 1,640 | 1,653 | +10 | +0.6% | 29,800 |
| 2025/05/28 | 1,684 | 1,684 | 1,635 | 1,643 | -10 | -0.6% | 21,000 |
| 2025/05/27 | 1,666 | 1,677 | 1,649 | 1,653 | +5 | +0.3% | 17,700 |
| 2025/05/26 | 1,690 | 1,701 | 1,648 | 1,648 | -23 | -1.4% | 16,600 |
| 2025/05/23 | 1,635 | 1,695 | 1,615 | 1,671 | +56 | +3.5% | 29,100 |
| 2025/05/22 | 1,605 | 1,628 | 1,591 | 1,615 | -3 | -0.2% | 23,500 |
| 2025/05/21 | 1,629 | 1,646 | 1,606 | 1,618 | -10 | -0.6% | 16,300 |
| 2025/05/20 | 1,650 | 1,680 | 1,628 | 1,628 | -23 | -1.4% | 20,800 |
| 2025/05/19 | 1,623 | 1,663 | 1,623 | 1,651 | +28 | +1.7% | 14,800 |
| 2025/05/16 | 1,634 | 1,641 | 1,617 | 1,623 | -17 | -1% | 13,400 |
| 2025/05/15 | 1,602 | 1,657 | 1,602 | 1,640 | +19 | +1.2% | 25,500 |
| 2025/05/14 | 1,631 | 1,634 | 1,585 | 1,621 | -28 | -1.7% | 35,200 |
| 2025/05/13 | 1,670 | 1,690 | 1,649 | 1,649 | -4 | -0.2% | 45,000 |
| 2025/05/12 | 1,630 | 1,670 | 1,627 | 1,653 | +31 | +1.9% | 22,400 |
| 2025/05/09 | 1,629 | 1,638 | 1,611 | 1,622 | +5 | +0.3% | 21,800 |
| 2025/05/08 | 1,592 | 1,656 | 1,567 | 1,617 | +34 | +2.1% | 72,800 |
| 2025/05/07 | 1,595 | 1,611 | 1,564 | 1,583 | -12 | -0.8% | 27,100 |
| 2025/05/02 | 1,610 | 1,610 | 1,576 | 1,595 | -15 | -0.9% | 19,300 |
| 2025/05/01 | 1,639 | 1,639 | 1,600 | 1,610 | -22 | -1.3% | 21,200 |
| 2025/04/30 | 1,610 | 1,646 | 1,591 | 1,632 | +24 | +1.5% | 38,600 |
| 2025/04/28 | 1,592 | 1,614 | 1,573 | 1,608 | +24 | +1.5% | 42,200 |
| 2025/04/25 | 1,539 | 1,597 | 1,532 | 1,584 | +57 | +3.7% | 47,300 |
| 2025/04/24 | 1,561 | 1,562 | 1,514 | 1,527 | -31 | -2% | 30,400 |
| 2025/04/23 | 1,570 | 1,576 | 1,550 | 1,558 | +18 | +1.2% | 30,200 |
| 2025/04/22 | 1,508 | 1,543 | 1,500 | 1,540 | +19 | +1.2% | 15,800 |
| 2025/04/21 | 1,545 | 1,560 | 1,515 | 1,521 | -29 | -1.9% | 24,600 |
| 2025/04/18 | 1,534 | 1,565 | 1,531 | 1,550 | +36 | +2.4% | 21,800 |
| 2025/04/17 | 1,490 | 1,530 | 1,481 | 1,514 | +22 | +1.5% | 22,100 |
| 2025/04/16 | 1,517 | 1,520 | 1,492 | 1,492 | -25 | -1.6% | 13,900 |
1～
50
件表示中 / 3730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 | 1.21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 | 584,000円 | +11.5% | +13.6% | 2.74% | 13.79倍 | 1.58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 | 183,200円 | -3.2% | -17.8% | 3.49% | 10.09倍 | 1.38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 |
| スター精 | 166,300円 | +9.6% | +17.4% | 4.21% | 19.90倍 | 1.08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 |
| 小 森 | 150,000円 | +12.1% | +16.8% | 4.67% | 12.44倍 | 0.69倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
