大和冷機工業（6459）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,968
- 始値
- 1,968
- 高値
- 1,997
- 安値
- 1,950
- 終値 +0.25%
- 1,973
- 出来高 +43.59%
- 131,100
乖離率
- 株価（5日）
移動平均値 - +3.19%
1,912 - 株価（25日）
移動平均値 - +7.99%
1,827 - 出来高（5日）
移動平均値 - +46.91%
89,240
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,968 | 1,997 | 1,950 | 1,973 | +0.25% | 131,100 | 1020億3806万 | +7.99% | 17.39 | 1.38 |
| 03/26 | 1,949 | 1,981 | 1,946 | 1,968 | +0.97% | 91,300 | 1017億7947万 | +8.31% | 17.35 | 1.38 |
| 03/25 | 1,894 | 1,958 | 1,894 | 1,949 | +5.07% | 92,300 | 1007億9685万 | +7.86% | 17.18 | 1.36 |
| 03/24 | 1,892 | 1,892 | 1,851 | 1,855 | +2.2% | 59,800 | 959億3543万 | +3.23% | 16.35 | 1.3 |
| 03/23 | 1,900 | 1,900 | 1,813 | 1,815 | -4.82% | 71,700 | 938億6674万 | +1.34% | 16 | 1.27 |
| 03/19 | 1,912 | 1,932 | 1,892 | 1,907 | -0.37% | 96,300 | 986億2472万 | +6.42% | 16.81 | 1.33 |
| 03/18 | 1,875 | 1,930 | 1,875 | 1,914 | +3.13% | 68,200 | 989億8674万 | +7.29% | 16.87 | 1.34 |
| 03/17 | 1,900 | 1,919 | 1,856 | 1,856 | -1.38% | 82,600 | 959億8715万 | +4.74% | 16.36 | 1.3 |
| 03/16 | 1,799 | 1,889 | 1,799 | 1,882 | +5.08% | 145,300 | 973億3179万 | +6.87% | 16.59 | 1.32 |
| 03/13 | 1,780 | 1,817 | 1,780 | 1,791 | -2.24% | 64,700 | 926億2553万 | +2.28% | 15.79 | 1.25 |
| 03/12 | 1,833 | 1,863 | 1,812 | 1,832 | -0.22% | 87,900 | 947億4593万 | +5.11% | 16.15 | 1.28 |
| 03/11 | 1,859 | 1,874 | 1,831 | 1,836 | +0.6% | 74,400 | 949億5280万 | +5.94% | 16.18 | 1.28 |
| 03/10 | 1,773 | 1,839 | 1,755 | 1,825 | +7.8% | 189,400 | 943億8391万 | +5.98% | 16.09 | 1.28 |
| 03/09 | 1,668 | 1,693 | 1,628 | 1,693 | -0.59% | 123,700 | 875億5724万 | -1.05% | 14.92 | 1.18 |
| 03/06 | 1,712 | 1,715 | 1,683 | 1,703 | -0.41% | 54,800 | 880億7441万 | -0.18% | 15.01 | 1.19 |
| 03/05 | 1,680 | 1,753 | 1,680 | 1,710 | +4.27% | 65,700 | 884億3643万 | +0.53% | 15.07 | 1.2 |
| 03/04 | 1,750 | 1,779 | 1,625 | 1,640 | -7.13% | 82,800 | 848億1623万 | -3.24% | 14.46 | 1.15 |
| 03/03 | 1,824 | 1,849 | 1,766 | 1,766 | -5.05% | 58,400 | 913億3260万 | +4.37% | 15.57 | 1.24 |
| 03/02 | 1,857 | 1,888 | 1,847 | 1,860 | -1.95% | 58,700 | 961億9401万 | +10.32% | 16.4 | 1.3 |
| 02/27 | 1,804 | 1,915 | 1,801 | 1,897 | +5.16% | 109,500 | 981億755万 | +13.25% | 16.72 | 1.33 |
| 02/26 | 1,959 | 1,959 | 1,804 | 1,804 | -7.72% | 204,200 | 932億9785万 | +8.54% | 15.9 | 1.26 |
| 02/25 | 1,811 | 1,969 | 1,797 | 1,955 | +8.07% | 204,400 | 1011億715万 | +18.27% | 17.23 | 1.37 |
| 02/24 | 1,726 | 1,858 | 1,726 | 1,809 | +7.3% | 132,500 | 935億5644万 | +10.3% | 15.95 | 1.27 |
| 02/20 | 1,726 | 1,741 | 1,685 | 1,686 | -3.71% | 46,600 | 871億9522万 | +3.25% | 14.86 | 1.18 |
| 02/19 | 1,716 | 1,757 | 1,711 | 1,751 | +1.63% | 50,600 | 905億5684万 | +7.49% | 15.43 | 1.23 |
| 02/18 | 1,716 | 1,735 | 1,705 | 1,723 | +0.41% | 37,400 | 891億876万 | +6.1% | 15.19 | 1.21 |
| 02/17 | 1,697 | 1,754 | 1,693 | 1,716 | +0.65% | 69,000 | 887億4674万 | +5.99% | 15.13 | 1.2 |
| 02/16 | 1,740 | 1,742 | 1,693 | 1,705 | +0.29% | 82,000 | 881億7785万 | +5.64% | 15.03 | 1.19 |
| 02/13 | 1,792 | 1,802 | 1,700 | 1,700 | -7.21% | 131,900 | 879億1926万 | +5.66% | 14.99 | 1.19 |
| 02/12 | 1,730 | 1,872 | 1,715 | 1,832 | +7.45% | 162,100 | 947億4593万 | +14.14% | 16.15 | 1.28 |
| 02/10 | 1,636 | 1,786 | 1,615 | 1,705 | +5.57% | 115,100 | 881億7785万 | +6.76% | 15.03 | 1.19 |
| 02/09 | 1,631 | 1,636 | 1,605 | 1,615 | +1.32% | 85,500 | 835億2330万 | +1.38% | 14.24 | 1.13 |
| 02/06 | 1,607 | 1,639 | 1,592 | 1,594 | -2.57% | 42,100 | 824億3724万 | +0.13% | 14.05 | 1.12 |
| 02/05 | 1,607 | 1,663 | 1,607 | 1,636 | +3.68% | 105,300 | 846億936万 | +2.76% | 14.42 | 1.14 |
| 02/04 | 1,583 | 1,594 | 1,570 | 1,578 | -1.19% | 51,500 | 816億976万 | -0.88% | 13.91 | 1.1 |
| 02/03 | 1,576 | 1,602 | 1,558 | 1,597 | +2.44% | 63,800 | 825億9239万 | +0.25% | 14.08 | 1.12 |
| 02/02 | 1,569 | 1,588 | 1,559 | 1,559 | +0.39% | 68,800 | 806億2713万 | -2.13% | 13.74 | 1.09 |
| 01/30 | 1,553 | 1,560 | 1,533 | 1,553 | -0.13% | 44,600 | 803億1683万 | -2.69% | 13.69 | 1.09 |
| 01/29 | 1,567 | 1,570 | 1,543 | 1,555 | -0.83% | 68,300 | 804億2026万 | -2.75% | 13.71 | 1.09 |
| 01/28 | 1,553 | 1,589 | 1,546 | 1,568 | +0.32% | 75,700 | 810億9259万 | -2.12% | 13.82 | 1.1 |
| 01/27 | 1,561 | 1,584 | 1,555 | 1,563 | -0.64% | 70,400 | 808億3400万 | -2.5% | 13.78 | 1.09 |
| 01/26 | 1,585 | 1,602 | 1,570 | 1,573 | -2.3% | 58,700 | 813億5117万 | -1.93% | 13.87 | 1.1 |
| 01/23 | 1,592 | 1,618 | 1,592 | 1,610 | +1.13% | 53,400 | 832億6471万 | +0.31% | 14.19 | 1.13 |
| 01/22 | 1,574 | 1,595 | 1,570 | 1,592 | +0.82% | 36,900 | 823億3380万 | -0.81% | 14.03 | 1.11 |
| 01/21 | 1,576 | 1,589 | 1,571 | 1,579 | -0.06% | 34,900 | 816億6148万 | -1.68% | 13.92 | 1.1 |
| 01/20 | 1,612 | 1,614 | 1,580 | 1,580 | -2.71% | 45,400 | 817億1319万 | -1.62% | 13.93 | 1.11 |
| 01/19 | 1,633 | 1,642 | 1,620 | 1,624 | +0.25% | 48,100 | 839億8875万 | +1.12% | 14.32 | 1.14 |
| 01/16 | 1,598 | 1,621 | 1,598 | 1,620 | +0.87% | 26,000 | 837億8188万 | +0.93% | 14.28 | 1.13 |
| 01/15 | 1,598 | 1,617 | 1,598 | 1,606 | -0.56% | 31,500 | 830億5784万 | +0.06% | 14.16 | 1.12 |
| 01/14 | 1,592 | 1,626 | 1,589 | 1,615 | +0.81% | 40,500 | 835億2330万 | +0.75% | 14.24 | 1.13 |
| 01/13 | 1,621 | 1,621 | 1,593 | 1,602 | +0.75% | 39,100 | 828億5097万 | +0.06% | 14.12 | 1.12 |
| 01/09 | 1,580 | 1,602 | 1,580 | 1,590 | +0.63% | 30,800 | 822億3037万 | -0.56% | 14.02 | 1.11 |
| 01/08 | 1,591 | 1,607 | 1,578 | 1,580 | -1.68% | 38,700 | 817億1319万 | -1.13% | 13.93 | 1.11 |
| 01/07 | 1,617 | 1,637 | 1,606 | 1,607 | -1.47% | 35,400 | 831億956万 | +0.56% | 14.17 | 1.12 |
| 01/06 | 1,599 | 1,646 | 1,599 | 1,631 | +2.58% | 39,700 | 843億5077万 | +2.07% | 14.38 | 1.14 |
| 01/05 | 1,616 | 1,616 | 1,586 | 1,590 | 0% | 23,200 | 822億3037万 | -0.38% | 14.02 | 1.11 |
| 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 |
| 12/25 | 1,622 | 1,622 | 1,601 | 1,601 | -0.31% | 25,100 | 827億9926万 | +0.82% | 15.57 | 1.12 |
| 12/24 | 1,623 | 1,633 | 1,605 | 1,606 | -1.23% | 21,300 | 830億5784万 | +1.39% | 15.62 | 1.12 |
| 12/23 | 1,632 | 1,640 | 1,618 | 1,626 | -0.43% | 26,900 | 840億9219万 | +2.98% | 15.81 | 1.14 |
| 12/22 | 1,644 | 1,644 | 1,628 | 1,633 | +0.43% | 20,100 | 844億5421万 | +3.68% | 15.88 | 1.14 |
| 12/19 | 1,606 | 1,635 | 1,606 | 1,626 | +1.75% | 29,200 | 840億9219万 | +3.5% | 15.81 | 1.14 |
| 12/18 | 1,597 | 1,615 | 1,597 | 1,598 | +0.19% | 19,100 | 826億4410万 | +1.91% | 15.54 | 1.12 |
| 12/17 | 1,589 | 1,603 | 1,586 | 1,595 | +0.06% | 15,000 | 824億8895万 | +1.92% | 15.51 | 1.12 |
| 12/16 | 1,602 | 1,612 | 1,594 | 1,594 | -1.3% | 33,300 | 824億3724万 | +2.05% | 15.5 | 1.12 |
| 12/15 | 1,606 | 1,619 | 1,602 | 1,615 | +0.5% | 16,100 | 835億2330万 | +3.46% | 15.71 | 1.13 |
| 12/12 | 1,602 | 1,620 | 1,599 | 1,607 | +1.71% | 37,900 | 831億956万 | +3.08% | 15.63 | 1.12 |
| 12/11 | 1,579 | 1,590 | 1,558 | 1,580 | -0.32% | 21,800 | 817億1319万 | +1.48% | 15.37 | 1.11 |
| 12/10 | 1,589 | 1,610 | 1,581 | 1,585 | -0.25% | 22,700 | 819億7178万 | +1.93% | 15.41 | 1.11 |
| 12/09 | 1,611 | 1,613 | 1,570 | 1,589 | -1.85% | 37,200 | 821億7865万 | +2.32% | 15.45 | 1.11 |
| 12/08 | 1,587 | 1,632 | 1,570 | 1,619 | +3.65% | 57,300 | 837億3017万 | +4.25% | 15.74 | 1.13 |
| 12/05 | 1,564 | 1,581 | 1,551 | 1,562 | -1.01% | 25,400 | 807億8228万 | +0.71% | 15.19 | 1.09 |
| 12/04 | 1,551 | 1,588 | 1,551 | 1,578 | +1.74% | 28,900 | 816億976万 | +1.74% | 15.35 | 1.1 |
| 12/03 | 1,577 | 1,578 | 1,551 | 1,551 | -0.96% | 40,600 | 802億1340万 | -0.06% | 15.08 | 1.09 |
| 12/02 | 1,577 | 1,579 | 1,562 | 1,566 | -0.7% | 22,600 | 809億8915万 | +0.64% | 15.23 | 1.1 |
| 12/01 | 1,599 | 1,599 | 1,575 | 1,577 | -1.38% | 26,200 | 815億5804万 | +1.09% | 15.34 | 1.1 |
| 11/28 | 1,588 | 1,603 | 1,585 | 1,599 | +0.82% | 31,500 | 826億9582万 | +2.3% | 15.55 | 1.12 |
| 11/27 | 1,579 | 1,591 | 1,569 | 1,586 | +0.89% | 39,300 | 820億2350万 | +1.34% | 15.42 | 1.11 |
| 11/26 | 1,577 | 1,582 | 1,565 | 1,572 | +1.03% | 32,700 | 812億9946万 | +0.32% | 15.29 | 1.1 |
| 11/25 | 1,569 | 1,584 | 1,547 | 1,556 | -0.77% | 54,700 | 804億7198万 | -0.83% | 15.13 | 1.09 |
| 11/21 | 1,519 | 1,568 | 1,519 | 1,568 | +4.19% | 79,400 | 810億9259万 | -0.19% | 15.25 | 1.1 |
| 11/20 | 1,519 | 1,519 | 1,495 | 1,505 | +0.2% | 54,000 | 778億3440万 | -4.38% | 14.64 | 1.05 |
| 11/19 | 1,494 | 1,520 | 1,481 | 1,502 | +0.54% | 45,400 | 776億7925万 | -4.94% | 14.61 | 1.05 |
| 11/18 | 1,520 | 1,525 | 1,493 | 1,494 | -1.71% | 37,300 | 772億6551万 | -5.62% | 14.53 | 1.05 |
| 11/17 | 1,535 | 1,535 | 1,510 | 1,520 | -1.3% | 31,000 | 786億1016万 | -4.28% | 14.78 | 1.06 |
| 11/14 | 1,550 | 1,551 | 1,538 | 1,540 | -0.65% | 28,400 | 796億4451万 | -3.39% | 14.98 | 1.08 |
| 11/13 | 1,527 | 1,559 | 1,527 | 1,550 | +2.31% | 39,300 | 801億6168万 | -2.94% | 15.07 | 1.08 |
| 11/12 | 1,521 | 1,543 | 1,510 | 1,515 | -0.66% | 73,800 | 783億5158万 | -5.37% | 14.73 | 1.06 |
| 11/11 | 1,575 | 1,577 | 1,515 | 1,525 | -2.74% | 36,600 | 788億6875万 | -5.1% | 14.83 | 1.07 |
| 11/10 | 1,575 | 1,575 | 1,555 | 1,568 | +1.16% | 23,300 | 810億9259万 | -2.61% | 15.25 | 1.1 |
| 11/07 | 1,561 | 1,580 | 1,545 | 1,550 | -1.21% | 23,300 | 801億6168万 | -3.79% | 15.07 | 1.08 |
| 11/06 | 1,512 | 1,600 | 1,511 | 1,569 | +3.36% | 73,200 | 811億4431万 | -2.79% | 15.26 | 1.1 |
| 11/05 | 1,549 | 1,549 | 1,505 | 1,518 | -2.25% | 65,900 | 785億673万 | -6.12% | 14.76 | 1.06 |
| 11/04 | 1,575 | 1,588 | 1,553 | 1,553 | -1.65% | 41,000 | 803億1683万 | -4.37% | 15.1 | 1.09 |
| 10/31 | 1,592 | 1,592 | 1,556 | 1,579 | +0.77% | 53,400 | 816億6148万 | -3.25% | 15.36 | 1.1 |
| 10/30 | 1,565 | 1,579 | 1,561 | 1,567 | +0.45% | 61,400 | 810億4087万 | -4.28% | 15.24 | 1.1 |
| 10/29 | 1,612 | 1,612 | 1,560 | 1,560 | -2.62% | 40,400 | 806億7885万 | -5.05% | 15.17 | 1.09 |
| 10/28 | 1,645 | 1,655 | 1,602 | 1,602 | -3.9% | 36,600 | 828億5097万 | -2.85% | 15.58 | 1.12 |
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 | 1,973 2026/3/27 | 131,100 | 1020億3806万 | +7.99% 1,827 | |||
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）
- 2026/03/27 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
210円（2008/10/28） - 840%（9.4倍）
1,973円（3/27）
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。
