鳥羽洋行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,660 | 3,660 | 3,660 | 3,660 | +70 | +1.9% | 100 |
| 2024/05/17 | 3,600 | 3,630 | 3,590 | 3,590 | -10 | -0.3% | 300 |
| 2024/05/16 | 3,665 | 3,665 | 3,600 | 3,600 | -85 | -2.3% | 1,100 |
| 2024/05/15 | 3,685 | 3,685 | 3,685 | 3,685 | +35 | +1% | 600 |
| 2024/05/14 | 3,660 | 3,665 | 3,645 | 3,650 | ±0 | ±0% | 1,600 |
| 2024/05/13 | 3,715 | 3,715 | 3,650 | 3,650 | +110 | +3.1% | 1,600 |
| 2024/05/10 | 3,600 | 3,600 | 3,520 | 3,540 | -60 | -1.7% | 700 |
| 2024/05/09 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 100 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 3,600 | 3,600 | 3,595 | 3,600 | - | - | 1,200 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 500 |
| 2024/04/30 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 100 |
| 2024/04/26 | 3,630 | 3,630 | 3,610 | 3,610 | -20 | -0.6% | 400 |
| 2024/04/25 | 3,630 | 3,630 | 3,630 | 3,630 | -20 | -0.5% | 100 |
| 2024/04/24 | 3,630 | 3,650 | 3,630 | 3,650 | +20 | +0.6% | 200 |
| 2024/04/23 | 3,620 | 3,630 | 3,615 | 3,630 | +10 | +0.3% | 600 |
| 2024/04/22 | 3,650 | 3,670 | 3,620 | 3,620 | ±0 | ±0% | 400 |
| 2024/04/19 | 3,650 | 3,650 | 3,620 | 3,620 | -30 | -0.8% | 300 |
| 2024/04/18 | 3,650 | 3,715 | 3,650 | 3,650 | -5 | -0.1% | 600 |
| 2024/04/17 | 3,675 | 3,710 | 3,655 | 3,655 | -20 | -0.5% | 300 |
| 2024/04/16 | 3,630 | 3,700 | 3,630 | 3,675 | +5 | +0.1% | 500 |
| 2024/04/15 | 3,670 | 3,710 | 3,605 | 3,670 | ±0 | ±0% | 1,300 |
| 2024/04/12 | 3,670 | 3,670 | 3,670 | 3,670 | +55 | +1.5% | 100 |
| 2024/04/11 | 3,685 | 3,685 | 3,615 | 3,615 | -55 | -1.5% | 700 |
| 2024/04/10 | 3,640 | 3,770 | 3,640 | 3,670 | +45 | +1.2% | 800 |
| 2024/04/09 | 3,650 | 3,650 | 3,625 | 3,625 | - | - | 500 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 3,605 | 3,625 | 3,605 | 3,625 | -5 | -0.1% | 200 |
| 2024/04/04 | 3,655 | 3,655 | 3,630 | 3,630 | +25 | +0.7% | 200 |
| 2024/04/03 | 3,635 | 3,635 | 3,605 | 3,605 | -55 | -1.5% | 900 |
| 2024/04/02 | 3,750 | 3,750 | 3,660 | 3,660 | -90 | -2.4% | 900 |
| 2024/04/01 | 3,685 | 3,750 | 3,670 | 3,750 | +65 | +1.8% | 700 |
| 2024/03/29 | 3,665 | 3,685 | 3,665 | 3,685 | +20 | +0.5% | 500 |
| 2024/03/28 | 3,595 | 3,695 | 3,595 | 3,665 | -145 | -3.8% | 2,900 |
| 2024/03/27 | 3,800 | 3,830 | 3,800 | 3,810 | +20 | +0.5% | 2,200 |
| 2024/03/26 | 3,750 | 3,790 | 3,750 | 3,790 | -5 | -0.1% | 900 |
| 2024/03/25 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 800 |
| 2024/03/22 | 3,780 | 3,785 | 3,750 | 3,760 | -30 | -0.8% | 500 |
| 2024/03/21 | 3,790 | 3,790 | 3,790 | 3,790 | +30 | +0.8% | 200 |
| 2024/03/19 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 100 |
| 2024/03/18 | 3,755 | 3,790 | 3,755 | 3,760 | -25 | -0.7% | 500 |
| 2024/03/15 | 3,750 | 3,785 | 3,750 | 3,785 | ±0 | ±0% | 1,000 |
| 2024/03/14 | 3,785 | 3,785 | 3,775 | 3,785 | ±0 | ±0% | 800 |
| 2024/03/13 | 3,795 | 3,795 | 3,785 | 3,785 | -10 | -0.3% | 200 |
| 2024/03/12 | 3,765 | 3,795 | 3,765 | 3,795 | +50 | +1.3% | 400 |
| 2024/03/11 | 3,760 | 3,760 | 3,745 | 3,745 | -30 | -0.8% | 300 |
| 2024/03/08 | 3,670 | 3,840 | 3,670 | 3,775 | +105 | +2.9% | 1,400 |
| 2024/03/07 | 3,765 | 3,765 | 3,600 | 3,670 | -85 | -2.3% | 1,300 |
| 2024/03/06 | 3,850 | 3,850 | 3,730 | 3,755 | -95 | -2.5% | 2,000 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「鳥羽洋行」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 |
|---|---|---|---|---|---|---|---|---|
| 鳥羽洋行 | 366,000円 | +9.0% | +26.1% | 3.55% | 10.62倍 | 0.72倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ヤ ギ | 197,800円 | +5.0% | +4.5% | 3.44% | 7.74倍 | 0.41倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 星医療 | 508,000円 | +1.5% | +0.6% | 1.38% | 11.16倍 | 0.93倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
| サトー商会 | 185,900円 | +3.8% | +1.7% | - | - | - |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ユアサフナ | 345,000円 | +2.9% | +8.5% | 2.90% | 8.96倍 | 0.40倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
