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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 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 |
51～
100
件表示中 / 3766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 | 165,000円 | +1.8% | +1.9% | 3.03% | 14.67倍 | 1.18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 |
| 理想科 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.15倍 | 1.18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 |
| 守谷輸送 | 488,500円 | +16.8% | +3.1% | 0.86% | 29.43倍 | 7.48倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 不二越 | 339,500円 | +1.3% | +55.8% | 2.95% | 18.96倍 | 0.48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 |
| スター精 | 170,300円 | +7.9% | -2.5% | 4.11% | 26.30倍 | 0.84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
