大和冷機工業（6459）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,759
- 始値
- 1,759
- 高値
- 1,791
- 安値
- 1,755
- 終値 ±0%
- 1,759
- 出来高 +13.63%
- 94,200
乖離率
- 株価（5日）
移動平均値 - -1.9%
1,793 - 株価（25日）
移動平均値 - -5.43%
1,860 - 出来高（5日）
移動平均値 - +10.15%
85,520
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,759 | 1,791 | 1,755 | 1,759 | 0% | 94,200 | 909億7058万 | -5.43% | 15.43 | 1.23 |
| 05/28 | 1,757 | 1,784 | 1,734 | 1,759 | -2.11% | 82,900 | 909億7058万 | -5.63% | 15.43 | 1.23 |
| 05/27 | 1,829 | 1,864 | 1,781 | 1,797 | -2.12% | 91,000 | 929億3583万 | -3.85% | 15.76 | 1.26 |
| 05/26 | 1,816 | 1,870 | 1,796 | 1,836 | +1.1% | 88,900 | 949億5280万 | -1.98% | 16.1 | 1.29 |
| 05/25 | 1,790 | 1,833 | 1,790 | 1,816 | +2.25% | 70,600 | 939億1846万 | -3.25% | 15.93 | 1.27 |
| 05/22 | 1,761 | 1,784 | 1,742 | 1,776 | +0.34% | 33,900 | 918億4977万 | -5.58% | 15.58 | 1.25 |
| 05/21 | 1,786 | 1,790 | 1,758 | 1,770 | -0.17% | 48,600 | 915億3947万 | -6.3% | 15.52 | 1.24 |
| 05/20 | 1,812 | 1,823 | 1,739 | 1,773 | -3.69% | 82,200 | 916億9462万 | -6.49% | 15.55 | 1.24 |
| 05/19 | 1,841 | 1,882 | 1,826 | 1,841 | +0.99% | 73,400 | 952億1139万 | -3.36% | 16.15 | 1.29 |
| 05/18 | 1,900 | 1,903 | 1,823 | 1,823 | -3.75% | 44,000 | 942億8048万 | -4.65% | 15.99 | 1.28 |
| 05/15 | 1,900 | 1,944 | 1,873 | 1,894 | +0.85% | 58,800 | 979億5240万 | -1.35% | 16.61 | 1.33 |
| 05/14 | 1,900 | 1,906 | 1,863 | 1,878 | -1.16% | 47,000 | 971億2492万 | -2.49% | 16.47 | 1.32 |
| 05/13 | 1,855 | 1,911 | 1,802 | 1,900 | +2.59% | 84,000 | 982億6270万 | -1.66% | 16.66 | 1.33 |
| 05/12 | 1,980 | 1,986 | 1,828 | 1,852 | -5.75% | 63,700 | 957億8028万 | -4.34% | 16.24 | 1.3 |
| 05/11 | 1,982 | 1,999 | 1,958 | 1,965 | -0.76% | 55,100 | 1016億2432万 | +1.18% | 17.23 | 1.38 |
| 05/08 | 1,992 | 2,015 | 1,954 | 1,980 | -1.49% | 136,800 | 1024億8万 | +2.01% | 17.37 | 1.39 |
| 05/07 | 1,974 | 2,025 | 1,962 | 2,010 | +3.55% | 74,300 | 1039億5160万 | +3.61% | 17.63 | 1.41 |
| 05/01 | 1,949 | 1,952 | 1,911 | 1,941 | +0.78% | 55,600 | 1003億8311万 | +0.15% | 17.02 | 1.36 |
| 04/30 | 1,905 | 1,951 | 1,905 | 1,926 | -0.36% | 121,900 | 996億735万 | -0.67% | 16.89 | 1.35 |
| 04/28 | 1,901 | 1,933 | 1,900 | 1,933 | +1.68% | 54,000 | 999億6937万 | -0.36% | 16.95 | 1.36 |
| 04/27 | 1,849 | 1,902 | 1,834 | 1,901 | +3.82% | 72,200 | 983億1442万 | -1.86% | 16.67 | 1.33 |
| 04/24 | 1,830 | 1,849 | 1,805 | 1,831 | +0.6% | 49,200 | 946億9422万 | -5.33% | 16.06 | 1.28 |
| 04/23 | 1,831 | 1,850 | 1,743 | 1,820 | -0.98% | 77,200 | 941億2533万 | -6.04% | 15.96 | 1.28 |
| 04/22 | 1,860 | 1,860 | 1,831 | 1,838 | -1.76% | 67,200 | 950億5624万 | -5.31% | 16.12 | 1.29 |
| 04/21 | 1,887 | 1,901 | 1,864 | 1,871 | -0.11% | 40,000 | 967億6290万 | -3.61% | 16.41 | 1.31 |
| 04/20 | 1,891 | 1,899 | 1,858 | 1,873 | -0.11% | 40,400 | 968億6634万 | -3.55% | 16.43 | 1.31 |
| 04/17 | 1,916 | 1,934 | 1,860 | 1,875 | -1.47% | 88,100 | 969億6977万 | -3.25% | 16.44 | 1.32 |
| 04/16 | 1,930 | 1,947 | 1,903 | 1,903 | -1.3% | 41,000 | 984億1786万 | -1.76% | 16.69 | 1.34 |
| 04/15 | 1,934 | 1,966 | 1,928 | 1,928 | +0.16% | 39,100 | 997億1079万 | -0.31% | 16.91 | 1.35 |
| 04/14 | 1,957 | 1,984 | 1,913 | 1,925 | -2.14% | 53,900 | 995億5563万 | -0.26% | 16.88 | 1.35 |
| 04/13 | 1,950 | 1,991 | 1,950 | 1,967 | +1.18% | 55,600 | 1017億2776万 | +2.39% | 17.25 | 1.38 |
| 04/10 | 2,003 | 2,028 | 1,943 | 1,944 | -2.95% | 86,500 | 1005億3826万 | +1.78% | 17.05 | 1.36 |
| 04/09 | 2,019 | 2,057 | 2,003 | 2,003 | -0.89% | 49,500 | 1035億8958万 | +5.37% | 17.57 | 1.41 |
| 04/08 | 2,060 | 2,060 | 2,019 | 2,021 | +0.15% | 68,500 | 1045億2049万 | +7.16% | 17.72 | 1.42 |
| 04/07 | 2,064 | 2,064 | 2,012 | 2,018 | -1.56% | 46,000 | 1043億6533万 | +7.57% | 17.7 | 1.42 |
| 04/06 | 2,050 | 2,086 | 2,035 | 2,050 | +0.89% | 69,500 | 1060億2029万 | +9.63% | 17.98 | 1.44 |
| 04/03 | 1,984 | 2,039 | 1,984 | 2,032 | +2.26% | 67,900 | 1050億8938万 | +9.01% | 17.82 | 1.43 |
| 04/02 | 2,018 | 2,040 | 1,987 | 1,987 | -1% | 57,500 | 1027億6210万 | +7.17% | 17.43 | 1.39 |
| 04/01 | 2,003 | 2,007 | 1,974 | 2,007 | +3.94% | 54,100 | 1037億9645万 | +8.31% | 17.6 | 1.41 |
| 03/31 | 1,953 | 1,985 | 1,905 | 1,931 | -1.53% | 99,800 | 998億6594万 | +4.66% | 16.94 | 1.35 |
| 03/30 | 1,933 | 1,974 | 1,903 | 1,961 | -0.61% | 107,700 | 1014億1745万 | +6.87% | 17.2 | 1.38 |
| 03/27 | 1,968 | 1,997 | 1,950 | 1,973 | +0.25% | 131,100 | 1020億3806万 | +7.99% | 17.3 | 1.39 |
| 03/26 | 1,949 | 1,981 | 1,946 | 1,968 | +0.97% | 91,300 | 1017億7947万 | +8.31% | 17.26 | 1.39 |
| 03/25 | 1,894 | 1,958 | 1,894 | 1,949 | +5.07% | 92,300 | 1007億9685万 | +7.86% | 17.09 | 1.37 |
| 03/24 | 1,892 | 1,892 | 1,851 | 1,855 | +2.2% | 59,800 | 959億3543万 | +3.23% | 16.27 | 1.31 |
| 03/23 | 1,900 | 1,900 | 1,813 | 1,815 | -4.82% | 71,700 | 938億6674万 | +1.34% | 15.92 | 1.28 |
| 03/19 | 1,912 | 1,932 | 1,892 | 1,907 | -0.37% | 96,300 | 986億2472万 | +6.42% | 16.72 | 1.34 |
| 03/18 | 1,875 | 1,930 | 1,875 | 1,914 | +3.13% | 68,200 | 989億8674万 | +7.29% | 16.79 | 1.35 |
| 03/17 | 1,900 | 1,919 | 1,856 | 1,856 | -1.38% | 82,600 | 959億8715万 | +4.74% | 16.28 | 1.31 |
| 03/16 | 1,799 | 1,889 | 1,799 | 1,882 | +5.08% | 145,300 | 973億3179万 | +6.87% | 16.51 | 1.33 |
| 03/13 | 1,780 | 1,817 | 1,780 | 1,791 | -2.24% | 64,700 | 926億2553万 | +2.28% | 15.71 | 1.26 |
| 03/12 | 1,833 | 1,863 | 1,812 | 1,832 | -0.22% | 87,900 | 947億4593万 | +5.11% | 16.07 | 1.29 |
| 03/11 | 1,859 | 1,874 | 1,831 | 1,836 | +0.6% | 74,400 | 949億5280万 | +5.94% | 16.1 | 1.29 |
| 03/10 | 1,773 | 1,839 | 1,755 | 1,825 | +7.8% | 189,400 | 943億8391万 | +5.98% | 16.01 | 1.29 |
| 03/09 | 1,668 | 1,693 | 1,628 | 1,693 | -0.59% | 123,700 | 875億5724万 | -1.05% | 14.85 | 1.19 |
| 03/06 | 1,712 | 1,715 | 1,683 | 1,703 | -0.41% | 54,800 | 880億7441万 | -0.18% | 14.94 | 1.2 |
| 03/05 | 1,680 | 1,753 | 1,680 | 1,710 | +4.27% | 65,700 | 884億3643万 | +0.53% | 15 | 1.21 |
| 03/04 | 1,750 | 1,779 | 1,625 | 1,640 | -7.13% | 82,800 | 848億1623万 | -3.24% | 14.38 | 1.16 |
| 03/03 | 1,824 | 1,849 | 1,766 | 1,766 | -5.05% | 58,400 | 913億3260万 | +4.37% | 15.49 | 1.25 |
| 03/02 | 1,857 | 1,888 | 1,847 | 1,860 | -1.95% | 58,700 | 961億9401万 | +10.32% | 16.31 | 1.31 |
| 02/27 | 1,804 | 1,915 | 1,801 | 1,897 | +5.16% | 109,500 | 981億755万 | +13.25% | 16.64 | 1.34 |
| 02/26 | 1,959 | 1,959 | 1,804 | 1,804 | -7.72% | 204,200 | 932億9785万 | +8.54% | 15.82 | 1.27 |
| 02/25 | 1,811 | 1,969 | 1,797 | 1,955 | +8.07% | 204,400 | 1011億715万 | +18.27% | 17.15 | 1.38 |
| 02/24 | 1,726 | 1,858 | 1,726 | 1,809 | +7.3% | 132,500 | 935億5644万 | +10.3% | 15.87 | 1.28 |
| 02/20 | 1,726 | 1,741 | 1,685 | 1,686 | -3.71% | 46,600 | 871億9522万 | +3.25% | 14.79 | 1.19 |
| 02/19 | 1,716 | 1,757 | 1,711 | 1,751 | +1.63% | 50,600 | 905億5684万 | +7.49% | 15.36 | 1.23 |
| 02/18 | 1,716 | 1,735 | 1,705 | 1,723 | +0.41% | 37,400 | 891億876万 | +6.1% | 15.11 | 1.22 |
| 02/17 | 1,697 | 1,754 | 1,693 | 1,716 | +0.65% | 69,000 | 887億4674万 | +5.99% | 15.05 | 1.21 |
| 02/16 | 1,740 | 1,742 | 1,693 | 1,705 | +0.29% | 82,000 | 881億7785万 | +5.64% | 14.95 | 1.2 |
| 02/13 | 1,792 | 1,802 | 1,700 | 1,700 | -7.21% | 131,900 | 879億1926万 | +5.66% | 14.91 | 1.2 |
| 02/12 | 1,730 | 1,872 | 1,715 | 1,832 | +7.45% | 162,100 | 947億4593万 | +14.14% | 16.07 | 1.29 |
| 02/10 | 1,636 | 1,786 | 1,615 | 1,705 | +5.57% | 115,100 | 881億7785万 | +6.76% | 14.95 | 1.2 |
| 02/09 | 1,631 | 1,636 | 1,605 | 1,615 | +1.32% | 85,500 | 835億2330万 | +1.38% | 14.16 | 1.14 |
| 02/06 | 1,607 | 1,639 | 1,592 | 1,594 | -2.57% | 42,100 | 824億3724万 | +0.13% | 13.98 | 1.12 |
| 02/05 | 1,607 | 1,663 | 1,607 | 1,636 | +3.68% | 105,300 | 846億936万 | +2.76% | 14.35 | 1.15 |
| 02/04 | 1,583 | 1,594 | 1,570 | 1,578 | -1.19% | 51,500 | 816億976万 | -0.88% | 13.84 | 1.11 |
| 02/03 | 1,576 | 1,602 | 1,558 | 1,597 | +2.44% | 63,800 | 825億9239万 | +0.25% | 14.01 | 1.13 |
| 02/02 | 1,569 | 1,588 | 1,559 | 1,559 | +0.39% | 68,800 | 806億2713万 | -2.13% | 13.67 | 1.1 |
| 01/30 | 1,553 | 1,560 | 1,533 | 1,553 | -0.13% | 44,600 | 803億1683万 | -2.69% | 13.62 | 1.1 |
| 01/29 | 1,567 | 1,570 | 1,543 | 1,555 | -0.83% | 68,300 | 804億2026万 | -2.75% | 13.64 | 1.1 |
| 01/28 | 1,553 | 1,589 | 1,546 | 1,568 | +0.32% | 75,700 | 810億9259万 | -2.12% | 13.75 | 1.11 |
| 01/27 | 1,561 | 1,584 | 1,555 | 1,563 | -0.64% | 70,400 | 808億3400万 | -2.5% | 13.71 | 1.1 |
| 01/26 | 1,585 | 1,602 | 1,570 | 1,573 | -2.3% | 58,700 | 813億5117万 | -1.93% | 13.8 | 1.11 |
| 01/23 | 1,592 | 1,618 | 1,592 | 1,610 | +1.13% | 53,400 | 832億6471万 | +0.31% | 14.12 | 1.14 |
| 01/22 | 1,574 | 1,595 | 1,570 | 1,592 | +0.82% | 36,900 | 823億3380万 | -0.81% | 13.96 | 1.12 |
| 01/21 | 1,576 | 1,589 | 1,571 | 1,579 | -0.06% | 34,900 | 816億6148万 | -1.68% | 13.85 | 1.11 |
| 01/20 | 1,612 | 1,614 | 1,580 | 1,580 | -2.71% | 45,400 | 817億1319万 | -1.62% | 13.86 | 1.11 |
| 01/19 | 1,633 | 1,642 | 1,620 | 1,624 | +0.25% | 48,100 | 839億8875万 | +1.12% | 14.24 | 1.15 |
| 01/16 | 1,598 | 1,621 | 1,598 | 1,620 | +0.87% | 26,000 | 837億8188万 | +0.93% | 14.21 | 1.14 |
| 01/15 | 1,598 | 1,617 | 1,598 | 1,606 | -0.56% | 31,500 | 830億5784万 | +0.06% | 14.08 | 1.13 |
| 01/14 | 1,592 | 1,626 | 1,589 | 1,615 | +0.81% | 40,500 | 835億2330万 | +0.75% | 14.16 | 1.14 |
| 01/13 | 1,621 | 1,621 | 1,593 | 1,602 | +0.75% | 39,100 | 828億5097万 | +0.06% | 14.05 | 1.13 |
| 01/09 | 1,580 | 1,602 | 1,580 | 1,590 | +0.63% | 30,800 | 822億3037万 | -0.56% | 13.94 | 1.12 |
| 01/08 | 1,591 | 1,607 | 1,578 | 1,580 | -1.68% | 38,700 | 817億1319万 | -1.13% | 13.86 | 1.11 |
| 01/07 | 1,617 | 1,637 | 1,606 | 1,607 | -1.47% | 35,400 | 831億956万 | +0.56% | 14.09 | 1.13 |
| 01/06 | 1,599 | 1,646 | 1,599 | 1,631 | +2.58% | 39,700 | 843億5077万 | +2.07% | 14.3 | 1.15 |
| 01/05 | 1,616 | 1,616 | 1,586 | 1,590 | 0% | 23,200 | 822億3037万 | -0.38% | 13.94 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 1,621 | 1,621 | 1,590 | 1,590 | -1.3% | 18,400 | 822億3037万 | -0.31% | 15.46 | 1.11 |
| 12/29 | 1,596 | 1,612 | 1,596 | 1,611 | -0.56% | 29,300 | 833億1643万 | +1.07% | 15.67 | 1.13 |
| 12/26 | 1,616 | 1,620 | 1,605 | 1,620 | +1.19% | 22,000 | 837億8188万 | +1.76% | 15.75 | 1.13 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 648 1/9 | 210 10/28 | 509,000 2/15 | - | - | +18.84% 12/15 | -24.98% 10/8 |
| 2009年 12月期 | 536 9/28 | 273 1/26 | 378,000 8/4 | - | - | +19.71% 3/26 | -14.62% 11/20 |
| 2010年 12月期 | 507 4/14 | 348 11/2 | 311,000 2/4 | 262億2051万 | 179億9751万 | +11.92% 2/9 | -11.57% 5/21 |
| 2011年 12月期 | 474 2/7 | 318 3/15 | 542,000 2/15 | 245億1385万 | 164億4600万 | +9.34% 3/31 | -22.42% 3/15 |
| 2012年 12月期 | 488 12/28 | 336 10/31 | 265,000 7/10 | 252億3789万 | 173億7691万 | +29.41% 1/4 | -6.7% 7/20 |
| 2013年 12月期 | 788 12/2 | 469 6/7 | 480,000 2/7 | 407億5299万 | 242億5527万 | +15.1% 12/2 | -19.01% 6/7 |
| 2014年 12月期 | 865 11/4 | 617 5/7 | 215,000 1/20 | 447億3539万 | 319億952万 | +11.95% 9/3 | -9.05% 12/17 |
| 2015年 12月期 | 1,027 12/7 | 690 1/16 | 177,900 7/30 | 531億1357万 | 356億8487万 | +15.63% 12/3 | -10.67% 1/21 |
| 2016年 12月期 | 1,007 3/18 | 795 2/12 | 194,200 12/16 | 520億7923万 | 411億1518万 | +9.66% 2/18 | -8.02% 2/12 |
| 2017年 12月期 | 1,394 12/22 | 892 1/4 | 327,600 9/1 | 720億9379万 | 461億3175万 | +9.56% 3/28 | -8.35% 8/18 |
| 2018年 12月期 | 1,526 1/23 | 1,045 12/26 | 195,600 6/29 | 789億2047万 | 540億4448万 | +12.5% 11/21 | -13.17% 2/14 |
| 2019年 12月期 | 1,335 12/17 | 950 8/6 | 112,900 10/18 | 690億4248万 | 491億3135万 | +10.4% 9/20 | -9.45% 7/18 |
| 2020年 12月期 | 1,255 1/22 | 746 3/23 | 552,100 11/11 | 649億510万 | 385億8104万 | +15.73% 3/27 | -21.92% 3/13 |
| 2021年 12月期 | 1,330 9/17 | 983 1/4 | 377,800 7/29 | 687億8389万 | 508億3802万 | +9.53% 2/8 | -11.56% 1/27 |
| 2022年 12月期 | 1,307 11/24 | 992 5/26 | 433,400 7/28 | 675億9440万 | 513億347万 | +8.79% 6/29 | -8.37% 12/6 |
| 2023年 12月期 | 1,547 12/25 | 1,098 1/5 | 118,100 5/18 | 800億653万 | 567億8550万 | +10.51% 2/28 | -8.7% 3/16 |
| 2024年 12月期 | 1,693 5/7 | 1,245 8/5 | 116,800 1/12 | 875億5724万 | 643億8793万 | +9.79% 3/29 | -14.89% 8/5 |
| 2025年 12月期 | 1,875 3/19 | 1,350 4/7 | 117,300 2/28 | 969億6977万 | 698億1824万 | +11.29% 3/7 | -20.98% 4/7 |
| 最新 | 1,759 2026/5/29 | 94,200 | 909億7058万 | -5.43% 1,860 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -35%（0.65倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 157%（2.57倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/05/29 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
210円（2008/10/28） - 738%（8.38倍）
1,759円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
