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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/15 | 1,548 | 1,548 | 1,517 | 1,517 | -12 | -0.8% | 12,100 |
| 2025/04/14 | 1,560 | 1,560 | 1,521 | 1,529 | -20 | -1.3% | 23,200 |
| 2025/04/11 | 1,591 | 1,591 | 1,507 | 1,549 | -58 | -3.6% | 48,300 |
| 2025/04/10 | 1,647 | 1,660 | 1,557 | 1,607 | +80 | +5.2% | 45,200 |
| 2025/04/09 | 1,512 | 1,566 | 1,512 | 1,527 | -19 | -1.2% | 52,300 |
| 2025/04/08 | 1,415 | 1,546 | 1,415 | 1,546 | +188 | +13.8% | 83,300 |
| 2025/04/07 | 1,357 | 1,458 | 1,350 | 1,358 | -138 | -9.2% | 67,300 |
| 2025/04/04 | 1,518 | 1,523 | 1,459 | 1,496 | -53 | -3.4% | 57,900 |
| 2025/04/03 | 1,550 | 1,577 | 1,530 | 1,549 | -81 | -5% | 36,400 |
| 2025/04/02 | 1,645 | 1,652 | 1,610 | 1,630 | -25 | -1.5% | 41,100 |
| 2025/04/01 | 1,710 | 1,725 | 1,655 | 1,655 | -45 | -2.6% | 60,000 |
| 2025/03/31 | 1,736 | 1,736 | 1,700 | 1,700 | -68 | -3.8% | 43,300 |
| 2025/03/28 | 1,785 | 1,793 | 1,757 | 1,768 | -3 | -0.2% | 38,700 |
| 2025/03/27 | 1,757 | 1,798 | 1,745 | 1,771 | -26 | -1.4% | 50,800 |
| 2025/03/26 | 1,807 | 1,807 | 1,776 | 1,797 | -3 | -0.2% | 47,400 |
| 2025/03/25 | 1,763 | 1,820 | 1,763 | 1,800 | +37 | +2.1% | 35,900 |
| 2025/03/24 | 1,800 | 1,814 | 1,760 | 1,763 | -30 | -1.7% | 23,500 |
| 2025/03/21 | 1,831 | 1,838 | 1,789 | 1,793 | -63 | -3.4% | 35,000 |
| 2025/03/19 | 1,853 | 1,875 | 1,850 | 1,856 | +3 | +0.2% | 19,400 |
| 2025/03/18 | 1,793 | 1,873 | 1,789 | 1,853 | +60 | +3.3% | 61,700 |
| 2025/03/17 | 1,794 | 1,810 | 1,770 | 1,793 | +6 | +0.3% | 28,900 |
| 2025/03/14 | 1,791 | 1,810 | 1,781 | 1,787 | -4 | -0.2% | 46,700 |
| 2025/03/13 | 1,800 | 1,800 | 1,779 | 1,791 | +17 | +1% | 17,100 |
| 2025/03/12 | 1,749 | 1,778 | 1,743 | 1,774 | +23 | +1.3% | 25,100 |
| 2025/03/11 | 1,750 | 1,764 | 1,730 | 1,751 | -13 | -0.7% | 25,800 |
| 2025/03/10 | 1,800 | 1,813 | 1,764 | 1,764 | -30 | -1.7% | 41,000 |
| 2025/03/07 | 1,728 | 1,800 | 1,720 | 1,794 | +47 | +2.7% | 57,600 |
| 2025/03/06 | 1,705 | 1,765 | 1,705 | 1,747 | +60 | +3.6% | 49,100 |
| 2025/03/05 | 1,658 | 1,705 | 1,649 | 1,687 | +46 | +2.8% | 43,300 |
| 2025/03/04 | 1,646 | 1,660 | 1,641 | 1,641 | -5 | -0.3% | 12,500 |
| 2025/03/03 | 1,650 | 1,668 | 1,640 | 1,646 | +12 | +0.7% | 28,000 |
| 2025/02/28 | 1,599 | 1,670 | 1,599 | 1,634 | +51 | +3.2% | 117,300 |
| 2025/02/27 | 1,534 | 1,585 | 1,534 | 1,583 | +40 | +2.6% | 18,000 |
| 2025/02/26 | 1,547 | 1,570 | 1,526 | 1,543 | -18 | -1.2% | 40,200 |
| 2025/02/25 | 1,605 | 1,605 | 1,542 | 1,561 | -49 | -3% | 31,800 |
| 2025/02/21 | 1,567 | 1,614 | 1,567 | 1,610 | +53 | +3.4% | 24,100 |
| 2025/02/20 | 1,580 | 1,583 | 1,543 | 1,557 | -31 | -2% | 29,000 |
| 2025/02/19 | 1,600 | 1,628 | 1,588 | 1,588 | -42 | -2.6% | 28,400 |
1～
50
件表示中 / 3692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 | 159,500円 | +1.8% | +1.9% | 3.13% | 14.19倍 | 1.15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 |
| 月島ＨＤ | 197,300円 | +12.1% | +30.6% | 3.95% | 12.88倍 | 0.97倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ツガミ | 173,800円 | +28.0% | +68.5% | 3.39% | 7.60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 |
| 不二越 | 303,500円 | +1.3% | +55.8% | 3.29% | 17.29倍 | 0.44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 |
| ＴＰＲ | 211,000円 | -0.8% | +1.5% | 4.74% | 8.34倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
