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 |
|---|---|---|---|---|---|---|---|
| 2025/10/27 | 1,670 | 1,685 | 1,656 | 1,667 | +17 | +1% | 27,400 |
| 2025/10/24 | 1,658 | 1,665 | 1,645 | 1,650 | +2 | +0.1% | 20,600 |
| 2025/10/23 | 1,634 | 1,659 | 1,627 | 1,648 | -3 | -0.2% | 22,500 |
| 2025/10/22 | 1,647 | 1,667 | 1,641 | 1,651 | +11 | +0.7% | 14,000 |
| 2025/10/21 | 1,650 | 1,655 | 1,632 | 1,640 | +1 | +0.1% | 24,600 |
| 2025/10/20 | 1,640 | 1,646 | 1,621 | 1,639 | +33 | +2.1% | 20,800 |
| 2025/10/17 | 1,626 | 1,631 | 1,606 | 1,606 | -17 | -1% | 18,600 |
| 2025/10/16 | 1,662 | 1,667 | 1,620 | 1,623 | -29 | -1.8% | 22,300 |
| 2025/10/15 | 1,610 | 1,654 | 1,610 | 1,652 | +51 | +3.2% | 23,500 |
| 2025/10/14 | 1,580 | 1,622 | 1,569 | 1,601 | -1 | -0.1% | 47,500 |
| 2025/10/10 | 1,665 | 1,665 | 1,600 | 1,602 | -68 | -4.1% | 64,200 |
| 2025/10/09 | 1,622 | 1,685 | 1,621 | 1,670 | +46 | +2.8% | 62,600 |
| 2025/10/08 | 1,643 | 1,656 | 1,617 | 1,624 | -24 | -1.5% | 27,700 |
| 2025/10/07 | 1,646 | 1,656 | 1,635 | 1,648 | -5 | -0.3% | 20,300 |
| 2025/10/06 | 1,650 | 1,656 | 1,624 | 1,653 | +42 | +2.6% | 32,400 |
| 2025/10/03 | 1,601 | 1,637 | 1,601 | 1,611 | +12 | +0.8% | 20,100 |
| 2025/10/02 | 1,620 | 1,628 | 1,599 | 1,599 | -9 | -0.6% | 39,200 |
| 2025/10/01 | 1,657 | 1,669 | 1,605 | 1,608 | -53 | -3.2% | 41,000 |
| 2025/09/30 | 1,700 | 1,700 | 1,661 | 1,661 | -25 | -1.5% | 28,200 |
| 2025/09/29 | 1,724 | 1,724 | 1,685 | 1,686 | -55 | -3.2% | 30,400 |
| 2025/09/26 | 1,724 | 1,741 | 1,709 | 1,741 | +17 | +1% | 46,100 |
| 2025/09/25 | 1,725 | 1,725 | 1,711 | 1,724 | +15 | +0.9% | 23,700 |
| 2025/09/24 | 1,708 | 1,718 | 1,688 | 1,709 | -13 | -0.8% | 19,400 |
| 2025/09/22 | 1,716 | 1,734 | 1,706 | 1,722 | +6 | +0.3% | 11,200 |
| 2025/09/19 | 1,712 | 1,732 | 1,701 | 1,716 | +17 | +1% | 45,200 |
| 2025/09/18 | 1,697 | 1,704 | 1,679 | 1,699 | +18 | +1.1% | 22,400 |
| 2025/09/17 | 1,701 | 1,701 | 1,680 | 1,681 | -23 | -1.3% | 24,900 |
| 2025/09/16 | 1,689 | 1,710 | 1,678 | 1,704 | +21 | +1.2% | 17,000 |
| 2025/09/12 | 1,710 | 1,710 | 1,681 | 1,683 | -23 | -1.3% | 29,800 |
| 2025/09/11 | 1,688 | 1,706 | 1,688 | 1,706 | +3 | +0.2% | 13,500 |
| 2025/09/10 | 1,699 | 1,714 | 1,691 | 1,703 | +4 | +0.2% | 17,600 |
| 2025/09/09 | 1,711 | 1,731 | 1,695 | 1,699 | -12 | -0.7% | 22,400 |
| 2025/09/08 | 1,701 | 1,711 | 1,695 | 1,711 | +12 | +0.7% | 18,700 |
| 2025/09/05 | 1,673 | 1,704 | 1,665 | 1,699 | +40 | +2.4% | 35,200 |
| 2025/09/04 | 1,673 | 1,675 | 1,648 | 1,659 | +4 | +0.2% | 23,200 |
| 2025/09/03 | 1,683 | 1,696 | 1,653 | 1,655 | -20 | -1.2% | 44,900 |
| 2025/09/02 | 1,710 | 1,710 | 1,672 | 1,675 | -40 | -2.3% | 23,700 |
| 2025/09/01 | 1,701 | 1,754 | 1,700 | 1,715 | +30 | +1.8% | 75,600 |
| 2025/08/29 | 1,652 | 1,699 | 1,652 | 1,685 | +23 | +1.4% | 30,200 |
| 2025/08/28 | 1,661 | 1,674 | 1,650 | 1,662 | -3 | -0.2% | 16,000 |
| 2025/08/27 | 1,676 | 1,684 | 1,659 | 1,665 | -21 | -1.2% | 19,100 |
| 2025/08/26 | 1,696 | 1,702 | 1,672 | 1,686 | -7 | -0.4% | 37,300 |
| 2025/08/25 | 1,673 | 1,696 | 1,666 | 1,693 | +20 | +1.2% | 29,300 |
| 2025/08/22 | 1,668 | 1,678 | 1,644 | 1,673 | +9 | +0.5% | 28,900 |
| 2025/08/21 | 1,677 | 1,682 | 1,647 | 1,664 | +4 | +0.2% | 29,600 |
| 2025/08/20 | 1,685 | 1,685 | 1,658 | 1,660 | -26 | -1.5% | 21,800 |
| 2025/08/19 | 1,646 | 1,688 | 1,638 | 1,686 | +40 | +2.4% | 51,800 |
| 2025/08/18 | 1,626 | 1,653 | 1,615 | 1,646 | +27 | +1.7% | 48,400 |
| 2025/08/15 | 1,622 | 1,633 | 1,602 | 1,619 | -17 | -1% | 54,500 |
| 2025/08/14 | 1,632 | 1,646 | 1,612 | 1,636 | -34 | -2% | 79,500 |
1～
50
件表示中 / 3811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 | 166,700円 | +1.8% | +1.9% | 3.00% | 14.83倍 | 1.19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 |
| リケンＮＰＲ | 323,500円 | -4.9% | -22.3% | 4.02% | 11.92倍 | 0.60倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| ＴＰＲ | 126,200円 | -4.7% | -18.3% | 3.96% | 11.33倍 | 0.51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 |
| 理想科 | 119,400円 | -0.8% | -10.4% | 4.19% | 18.55倍 | 1.14倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| スター精 | 174,100円 | +7.9% | -2.5% | 4.02% | 26.88倍 | 0.86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
