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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 3,880 | 3,880 | 3,840 | 3,850 | -30 | -0.8% | 400 |
| 2024/03/04 | 3,895 | 3,895 | 3,840 | 3,880 | -20 | -0.5% | 500 |
| 2024/03/01 | 3,890 | 3,900 | 3,880 | 3,900 | ±0 | ±0% | 1,500 |
| 2024/02/29 | 3,880 | 3,900 | 3,870 | 3,900 | +5 | +0.1% | 600 |
| 2024/02/28 | 3,895 | 3,895 | 3,895 | 3,895 | -30 | -0.8% | 100 |
| 2024/02/27 | 3,920 | 3,925 | 3,920 | 3,925 | +15 | +0.4% | 200 |
| 2024/02/26 | 3,905 | 3,910 | 3,875 | 3,910 | +5 | +0.1% | 800 |
| 2024/02/22 | 3,870 | 3,910 | 3,870 | 3,905 | -5 | -0.1% | 1,900 |
| 2024/02/21 | 3,820 | 3,910 | 3,820 | 3,910 | +45 | +1.2% | 1,400 |
| 2024/02/20 | 3,900 | 3,900 | 3,845 | 3,865 | -40 | -1% | 900 |
| 2024/02/19 | 3,855 | 3,910 | 3,840 | 3,905 | ±0 | ±0% | 2,000 |
| 2024/02/16 | 3,900 | 3,905 | 3,865 | 3,905 | +10 | +0.3% | 1,600 |
| 2024/02/15 | 3,905 | 3,905 | 3,895 | 3,895 | -20 | -0.5% | 1,500 |
| 2024/02/14 | 3,900 | 3,915 | 3,875 | 3,915 | +10 | +0.3% | 2,700 |
| 2024/02/13 | 3,885 | 3,910 | 3,865 | 3,905 | +20 | +0.5% | 3,100 |
| 2024/02/09 | 3,865 | 3,930 | 3,865 | 3,885 | +40 | +1% | 3,100 |
| 2024/02/08 | 3,895 | 3,945 | 3,845 | 3,845 | -50 | -1.3% | 2,800 |
| 2024/02/07 | 3,850 | 3,895 | 3,850 | 3,895 | +40 | +1% | 3,200 |
| 2024/02/06 | 3,830 | 3,860 | 3,830 | 3,855 | +25 | +0.7% | 2,300 |
| 2024/02/05 | 3,800 | 3,870 | 3,750 | 3,830 | +60 | +1.6% | 2,600 |
| 2024/02/02 | 3,720 | 3,780 | 3,720 | 3,770 | +35 | +0.9% | 2,500 |
| 2024/02/01 | 3,720 | 3,740 | 3,715 | 3,735 | +5 | +0.1% | 900 |
| 2024/01/31 | 3,740 | 3,740 | 3,715 | 3,730 | +10 | +0.3% | 1,400 |
| 2024/01/30 | 3,670 | 3,720 | 3,655 | 3,720 | +20 | +0.5% | 3,000 |
| 2024/01/29 | 3,600 | 3,720 | 3,575 | 3,700 | +110 | +3.1% | 5,500 |
| 2024/01/26 | 3,550 | 3,595 | 3,550 | 3,590 | +50 | +1.4% | 2,800 |
| 2024/01/25 | 3,535 | 3,555 | 3,500 | 3,540 | +10 | +0.3% | 2,600 |
| 2024/01/24 | 3,530 | 3,550 | 3,530 | 3,530 | -20 | -0.6% | 1,900 |
| 2024/01/23 | 3,500 | 3,550 | 3,500 | 3,550 | +45 | +1.3% | 2,400 |
| 2024/01/22 | 3,500 | 3,525 | 3,500 | 3,505 | -25 | -0.7% | 1,800 |
| 2024/01/19 | 3,525 | 3,530 | 3,525 | 3,530 | ±0 | ±0% | 400 |
| 2024/01/18 | 3,485 | 3,530 | 3,485 | 3,530 | +15 | +0.4% | 1,000 |
| 2024/01/17 | 3,475 | 3,515 | 3,475 | 3,515 | +30 | +0.9% | 700 |
| 2024/01/16 | 3,520 | 3,520 | 3,480 | 3,485 | -45 | -1.3% | 500 |
| 2024/01/15 | 3,530 | 3,530 | 3,500 | 3,530 | -5 | -0.1% | 1,500 |
| 2024/01/12 | 3,540 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 1,900 |
| 2024/01/11 | 3,500 | 3,550 | 3,500 | 3,540 | +45 | +1.3% | 1,800 |
| 2024/01/10 | 3,480 | 3,520 | 3,470 | 3,495 | +15 | +0.4% | 2,000 |
| 2024/01/09 | 3,440 | 3,490 | 3,430 | 3,480 | +70 | +2.1% | 3,100 |
| 2024/01/05 | 3,445 | 3,445 | 3,400 | 3,410 | -35 | -1% | 1,100 |
| 2024/01/04 | 3,400 | 3,490 | 3,400 | 3,445 | +45 | +1.3% | 1,800 |
| 2023/12/29 | 3,295 | 3,400 | 3,295 | 3,400 | +105 | +3.2% | 3,500 |
| 2023/12/28 | 3,265 | 3,350 | 3,260 | 3,295 | +20 | +0.6% | 1,400 |
| 2023/12/27 | 3,275 | 3,275 | 3,275 | 3,275 | +5 | +0.2% | 200 |
| 2023/12/26 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 400 |
| 2023/12/25 | 3,275 | 3,310 | 3,270 | 3,270 | -20 | -0.6% | 1,500 |
| 2023/12/22 | 3,290 | 3,330 | 3,285 | 3,290 | +10 | +0.3% | 1,600 |
| 2023/12/21 | 3,260 | 3,280 | 3,260 | 3,280 | +20 | +0.6% | 500 |
| 2023/12/20 | 3,260 | 3,280 | 3,245 | 3,260 | -25 | -0.8% | 600 |
| 2023/12/19 | 3,215 | 3,285 | 3,200 | 3,285 | +70 | +2.2% | 2,800 |
51～
100
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
