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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/24 | 1,549 | 1,568 | 1,541 | 1,549 | +16 | +1% | 13,200 |
| 2025/01/23 | 1,543 | 1,560 | 1,522 | 1,533 | -3 | -0.2% | 21,400 |
| 2025/01/22 | 1,537 | 1,546 | 1,525 | 1,536 | +16 | +1.1% | 11,100 |
| 2025/01/21 | 1,530 | 1,565 | 1,513 | 1,520 | +15 | +1% | 15,500 |
| 2025/01/20 | 1,490 | 1,523 | 1,490 | 1,505 | +15 | +1% | 8,900 |
| 2025/01/17 | 1,461 | 1,509 | 1,461 | 1,490 | +30 | +2.1% | 19,100 |
| 2025/01/16 | 1,519 | 1,537 | 1,460 | 1,460 | -59 | -3.9% | 26,600 |
| 2025/01/15 | 1,465 | 1,520 | 1,465 | 1,519 | +43 | +2.9% | 18,700 |
| 2025/01/14 | 1,469 | 1,482 | 1,455 | 1,476 | -5 | -0.3% | 22,800 |
| 2025/01/10 | 1,474 | 1,492 | 1,460 | 1,481 | +7 | +0.5% | 20,500 |
| 2025/01/09 | 1,477 | 1,497 | 1,467 | 1,474 | -9 | -0.6% | 26,400 |
| 2025/01/08 | 1,474 | 1,493 | 1,463 | 1,483 | +1 | +0.1% | 16,200 |
| 2025/01/07 | 1,514 | 1,514 | 1,472 | 1,482 | -16 | -1.1% | 21,700 |
| 2025/01/06 | 1,528 | 1,537 | 1,498 | 1,498 | -36 | -2.3% | 27,800 |
| 2024/12/30 | 1,558 | 1,575 | 1,534 | 1,534 | -24 | -1.5% | 16,100 |
| 2024/12/27 | 1,563 | 1,570 | 1,539 | 1,558 | -19 | -1.2% | 34,700 |
| 2024/12/26 | 1,540 | 1,577 | 1,531 | 1,577 | +4 | +0.3% | 31,400 |
| 2024/12/25 | 1,529 | 1,573 | 1,499 | 1,573 | +64 | +4.2% | 20,300 |
| 2024/12/24 | 1,518 | 1,518 | 1,502 | 1,509 | +7 | +0.5% | 5,900 |
| 2024/12/23 | 1,474 | 1,518 | 1,474 | 1,502 | +38 | +2.6% | 22,600 |
| 2024/12/20 | 1,456 | 1,475 | 1,447 | 1,464 | +19 | +1.3% | 32,100 |
| 2024/12/19 | 1,435 | 1,453 | 1,431 | 1,445 | -11 | -0.8% | 20,700 |
| 2024/12/18 | 1,492 | 1,492 | 1,446 | 1,456 | -36 | -2.4% | 15,800 |
| 2024/12/17 | 1,474 | 1,498 | 1,474 | 1,492 | +27 | +1.8% | 27,600 |
| 2024/12/16 | 1,465 | 1,485 | 1,458 | 1,465 | -2 | -0.1% | 17,300 |
| 2024/12/13 | 1,453 | 1,495 | 1,435 | 1,467 | -1 | -0.1% | 31,400 |
| 2024/12/12 | 1,498 | 1,515 | 1,468 | 1,468 | -11 | -0.7% | 29,100 |
| 2024/12/11 | 1,500 | 1,509 | 1,478 | 1,479 | -15 | -1% | 17,600 |
| 2024/12/10 | 1,509 | 1,520 | 1,492 | 1,494 | -3 | -0.2% | 19,900 |
| 2024/12/09 | 1,510 | 1,548 | 1,482 | 1,497 | -11 | -0.7% | 35,700 |
| 2024/12/06 | 1,525 | 1,525 | 1,497 | 1,508 | -7 | -0.5% | 16,300 |
| 2024/12/05 | 1,515 | 1,528 | 1,507 | 1,515 | ±0 | ±0% | 18,500 |
| 2024/12/04 | 1,508 | 1,540 | 1,508 | 1,515 | -4 | -0.3% | 23,900 |
| 2024/12/03 | 1,495 | 1,540 | 1,475 | 1,519 | +32 | +2.2% | 60,700 |
| 2024/12/02 | 1,460 | 1,509 | 1,457 | 1,487 | +27 | +1.8% | 43,600 |
| 2024/11/29 | 1,428 | 1,474 | 1,416 | 1,460 | +43 | +3% | 26,400 |
| 2024/11/28 | 1,400 | 1,419 | 1,400 | 1,417 | +25 | +1.8% | 16,000 |
| 2024/11/27 | 1,412 | 1,412 | 1,384 | 1,392 | -20 | -1.4% | 15,200 |
| 2024/11/26 | 1,432 | 1,440 | 1,397 | 1,412 | -13 | -0.9% | 21,500 |
| 2024/11/25 | 1,480 | 1,494 | 1,425 | 1,425 | -47 | -3.2% | 85,800 |
| 2024/11/22 | 1,453 | 1,485 | 1,453 | 1,472 | +19 | +1.3% | 18,200 |
| 2024/11/21 | 1,465 | 1,473 | 1,453 | 1,453 | -2 | -0.1% | 15,500 |
| 2024/11/20 | 1,465 | 1,476 | 1,455 | 1,455 | -13 | -0.9% | 12,600 |
| 2024/11/19 | 1,471 | 1,488 | 1,460 | 1,468 | +6 | +0.4% | 18,300 |
51～
100
件表示中 / 3682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 | 154,400円 | +1.8% | +1.9% | 3.24% | 13.74倍 | 1.11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 | 115,600円 | +7.9% | +6.4% | 4.33% | 17.65倍 | 1.15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 |
| 月島ＨＤ | 189,500円 | +12.7% | +12.7% | 3.17% | 16.02倍 | 0.93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 | 165,100円 | +15.6% | +34.1% | 3.27% | 9.80倍 | 1.33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 | 290,300円 | +1.3% | +55.8% | 3.44% | 16.54倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
