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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/02/18 | 1,590 | 1,636 | 1,586 | 1,630 | +40 | +2.5% | 16,200 |
| 2025/02/17 | 1,556 | 1,609 | 1,536 | 1,590 | -6 | -0.4% | 13,800 |
| 2025/02/14 | 1,623 | 1,635 | 1,580 | 1,596 | -44 | -2.7% | 26,000 |
| 2025/02/13 | 1,609 | 1,643 | 1,600 | 1,640 | +47 | +3% | 19,500 |
| 2025/02/12 | 1,614 | 1,624 | 1,585 | 1,593 | -6 | -0.4% | 19,100 |
| 2025/02/10 | 1,610 | 1,621 | 1,599 | 1,599 | -8 | -0.5% | 13,000 |
| 2025/02/07 | 1,590 | 1,626 | 1,579 | 1,607 | +27 | +1.7% | 18,000 |
| 2025/02/06 | 1,592 | 1,593 | 1,560 | 1,580 | ±0 | ±0% | 11,100 |
| 2025/02/05 | 1,560 | 1,609 | 1,560 | 1,580 | +20 | +1.3% | 15,100 |
| 2025/02/04 | 1,567 | 1,586 | 1,557 | 1,560 | +17 | +1.1% | 15,700 |
| 2025/02/03 | 1,583 | 1,588 | 1,537 | 1,543 | -61 | -3.8% | 36,200 |
| 2025/01/31 | 1,597 | 1,610 | 1,596 | 1,604 | +18 | +1.1% | 17,700 |
| 2025/01/30 | 1,567 | 1,593 | 1,567 | 1,586 | +14 | +0.9% | 13,800 |
| 2025/01/29 | 1,583 | 1,590 | 1,570 | 1,572 | -18 | -1.1% | 11,400 |
| 2025/01/28 | 1,567 | 1,600 | 1,567 | 1,590 | +23 | +1.5% | 26,300 |
| 2025/01/27 | 1,550 | 1,576 | 1,550 | 1,567 | +18 | +1.2% | 9,400 |
1～
50
件表示中 / 3676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 | 152,700円 | +1.8% | +1.9% | 3.27% | 13.58倍 | 1.10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 |
| やまびこ | 185,100円 | +4.3% | -13.9% | 4.86% | 5.62倍 | 0.71倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 野村マイクロ | 199,600円 | +31.5% | +16.5% | 3.51% | 7.80倍 | 2.77倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| 鶴見製 | 285,200円 | +3.8% | -24.8% | 1.89% | 10.50倍 | 0.76倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 芝浦機械 | 315,500円 | +5.8% | -9.6% | 4.44% | 6.37倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
