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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/08/13 | 1,654 | 1,686 | 1,630 | 1,670 | -30 | -1.8% | 56,100 |
| 2025/08/12 | 1,756 | 1,756 | 1,664 | 1,700 | -56 | -3.2% | 74,000 |
| 2025/08/08 | 1,718 | 1,756 | 1,709 | 1,756 | +55 | +3.2% | 34,300 |
| 2025/08/07 | 1,711 | 1,720 | 1,696 | 1,701 | +1 | +0.1% | 16,000 |
| 2025/08/06 | 1,671 | 1,710 | 1,671 | 1,700 | +25 | +1.5% | 14,500 |
| 2025/08/05 | 1,691 | 1,694 | 1,660 | 1,675 | +1 | +0.1% | 19,900 |
| 2025/08/04 | 1,674 | 1,697 | 1,642 | 1,674 | -40 | -2.3% | 22,700 |
| 2025/08/01 | 1,700 | 1,721 | 1,691 | 1,714 | +39 | +2.3% | 29,300 |
| 2025/07/31 | 1,684 | 1,700 | 1,672 | 1,675 | -1 | -0.1% | 19,300 |
| 2025/07/30 | 1,676 | 1,699 | 1,676 | 1,676 | +5 | +0.3% | 16,600 |
| 2025/07/29 | 1,687 | 1,701 | 1,668 | 1,671 | -7 | -0.4% | 23,700 |
| 2025/07/28 | 1,681 | 1,690 | 1,669 | 1,678 | -8 | -0.5% | 14,000 |
| 2025/07/25 | 1,700 | 1,712 | 1,671 | 1,686 | -14 | -0.8% | 31,600 |
| 2025/07/24 | 1,682 | 1,711 | 1,682 | 1,700 | +18 | +1.1% | 25,400 |
| 2025/07/23 | 1,663 | 1,694 | 1,631 | 1,682 | +50 | +3.1% | 46,100 |
| 2025/07/22 | 1,651 | 1,664 | 1,631 | 1,632 | -32 | -1.9% | 12,000 |
| 2025/07/18 | 1,680 | 1,680 | 1,664 | 1,664 | -9 | -0.5% | 11,500 |
| 2025/07/17 | 1,660 | 1,679 | 1,656 | 1,673 | +9 | +0.5% | 12,300 |
| 2025/07/16 | 1,664 | 1,683 | 1,656 | 1,664 | ±0 | ±0% | 18,100 |
| 2025/07/15 | 1,703 | 1,703 | 1,655 | 1,664 | -23 | -1.4% | 12,600 |
| 2025/07/14 | 1,665 | 1,696 | 1,658 | 1,687 | +35 | +2.1% | 20,100 |
| 2025/07/11 | 1,641 | 1,675 | 1,641 | 1,652 | +19 | +1.2% | 12,800 |
| 2025/07/10 | 1,658 | 1,666 | 1,627 | 1,633 | -25 | -1.5% | 41,400 |
| 2025/07/09 | 1,653 | 1,692 | 1,648 | 1,658 | +15 | +0.9% | 24,100 |
| 2025/07/08 | 1,643 | 1,662 | 1,623 | 1,643 | +14 | +0.9% | 32,200 |
| 2025/07/07 | 1,628 | 1,643 | 1,615 | 1,629 | -7 | -0.4% | 15,500 |
| 2025/07/04 | 1,683 | 1,683 | 1,633 | 1,636 | -29 | -1.7% | 12,700 |
| 2025/07/03 | 1,682 | 1,691 | 1,647 | 1,665 | -22 | -1.3% | 23,000 |
| 2025/07/02 | 1,680 | 1,706 | 1,679 | 1,687 | +7 | +0.4% | 20,900 |
| 2025/07/01 | 1,661 | 1,700 | 1,661 | 1,680 | +20 | +1.2% | 20,500 |
| 2025/06/30 | 1,685 | 1,703 | 1,660 | 1,660 | -20 | -1.2% | 20,600 |
| 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 |
1～
50
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 | 166,000円 | +1.8% | +1.9% | 3.01% | 14.76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 |
| 理想科 | 121,200円 | -0.8% | -10.4% | 4.13% | 18.96倍 | 1.17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 | 493,000円 | +16.8% | +3.1% | 0.85% | 29.70倍 | 7.55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 | 337,000円 | +1.3% | +55.8% | 2.97% | 18.82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 | 170,000円 | +7.9% | -2.5% | 4.12% | 26.25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
