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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,480 | 3,490 | 3,470 | 3,480 | -15 | -0.4% | 1,000 |
| 2025/05/19 | 3,465 | 3,495 | 3,465 | 3,495 | +30 | +0.9% | 1,100 |
| 2025/05/16 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 500 |
| 2025/05/15 | 3,475 | 3,475 | 3,435 | 3,460 | -15 | -0.4% | 1,200 |
| 2025/05/14 | 3,485 | 3,490 | 3,445 | 3,475 | -10 | -0.3% | 2,000 |
| 2025/05/13 | 3,490 | 3,490 | 3,455 | 3,485 | +90 | +2.7% | 3,600 |
| 2025/05/12 | 3,455 | 3,510 | 3,325 | 3,395 | -35 | -1% | 41,300 |
| 2025/05/09 | 3,375 | 3,450 | 3,375 | 3,430 | +60 | +1.8% | 800 |
| 2025/05/08 | 3,425 | 3,425 | 3,370 | 3,370 | -55 | -1.6% | 1,000 |
| 2025/05/07 | 3,455 | 3,510 | 3,425 | 3,425 | -15 | -0.4% | 1,300 |
| 2025/05/02 | 3,440 | 3,440 | 3,405 | 3,440 | +10 | +0.3% | 900 |
| 2025/05/01 | 3,450 | 3,450 | 3,430 | 3,430 | -5 | -0.1% | 400 |
| 2025/04/30 | 3,515 | 3,515 | 3,340 | 3,435 | -10 | -0.3% | 1,600 |
| 2025/04/28 | 3,410 | 3,465 | 3,410 | 3,445 | -35 | -1% | 800 |
| 2025/04/25 | 3,385 | 3,600 | 3,370 | 3,480 | +85 | +2.5% | 12,700 |
| 2025/04/24 | 3,430 | 3,660 | 3,380 | 3,395 | -35 | -1% | 7,300 |
| 2025/04/23 | 3,405 | 3,430 | 3,405 | 3,430 | +35 | +1% | 300 |
| 2025/04/22 | 3,365 | 3,395 | 3,355 | 3,395 | +10 | +0.3% | 300 |
| 2025/04/21 | 3,345 | 3,385 | 3,325 | 3,385 | +50 | +1.5% | 1,000 |
| 2025/04/18 | 3,335 | 3,340 | 3,335 | 3,335 | ±0 | ±0% | 300 |
| 2025/04/17 | 3,325 | 3,335 | 3,325 | 3,335 | +10 | +0.3% | 300 |
| 2025/04/16 | 3,320 | 3,325 | 3,320 | 3,325 | ±0 | ±0% | 200 |
| 2025/04/15 | 3,320 | 3,325 | 3,320 | 3,325 | +30 | +0.9% | 1,300 |
| 2025/04/14 | 3,300 | 3,370 | 3,235 | 3,295 | +85 | +2.6% | 1,100 |
| 2025/04/11 | 3,180 | 3,240 | 3,180 | 3,210 | +80 | +2.6% | 1,100 |
| 2025/04/10 | 3,250 | 3,260 | 3,130 | 3,130 | +65 | +2.1% | 800 |
| 2025/04/09 | 3,095 | 3,170 | 3,060 | 3,065 | -45 | -1.4% | 1,100 |
| 2025/04/08 | 3,170 | 3,180 | 3,100 | 3,110 | -5 | -0.2% | 2,900 |
| 2025/04/07 | 3,230 | 3,230 | 3,000 | 3,115 | -185 | -5.6% | 4,200 |
| 2025/04/04 | 3,395 | 3,395 | 3,265 | 3,300 | -165 | -4.8% | 1,400 |
| 2025/04/03 | 3,520 | 3,520 | 3,395 | 3,465 | -55 | -1.6% | 2,700 |
| 2025/04/02 | 3,520 | 3,555 | 3,520 | 3,520 | -40 | -1.1% | 700 |
| 2025/04/01 | 3,560 | 3,620 | 3,545 | 3,560 | +35 | +1% | 1,100 |
| 2025/03/31 | 3,550 | 3,555 | 3,525 | 3,525 | -30 | -0.8% | 1,200 |
| 2025/03/28 | 3,495 | 3,565 | 3,495 | 3,555 | -125 | -3.4% | 1,400 |
| 2025/03/27 | 3,670 | 3,680 | 3,655 | 3,680 | +25 | +0.7% | 1,400 |
| 2025/03/26 | 3,705 | 3,740 | 3,655 | 3,655 | -50 | -1.3% | 2,300 |
| 2025/03/25 | 3,720 | 3,720 | 3,705 | 3,705 | -10 | -0.3% | 800 |
| 2025/03/24 | 3,720 | 3,720 | 3,715 | 3,715 | -5 | -0.1% | 500 |
| 2025/03/21 | 3,720 | 3,725 | 3,710 | 3,720 | +5 | +0.1% | 700 |
| 2025/03/19 | 3,710 | 3,725 | 3,710 | 3,715 | +5 | +0.1% | 500 |
| 2025/03/18 | 3,650 | 3,720 | 3,650 | 3,710 | -10 | -0.3% | 1,000 |
| 2025/03/17 | 3,700 | 3,720 | 3,660 | 3,720 | +60 | +1.6% | 1,900 |
| 2025/03/14 | 3,675 | 3,675 | 3,630 | 3,660 | -15 | -0.4% | 1,100 |
| 2025/03/13 | 3,635 | 3,680 | 3,620 | 3,675 | +45 | +1.2% | 1,200 |
| 2025/03/12 | 3,605 | 3,640 | 3,605 | 3,630 | -10 | -0.3% | 800 |
| 2025/03/11 | 3,515 | 3,640 | 3,515 | 3,640 | +90 | +2.5% | 1,200 |
| 2025/03/10 | 3,620 | 3,675 | 3,550 | 3,550 | -70 | -1.9% | 1,900 |
| 2025/03/07 | 3,580 | 3,620 | 3,580 | 3,620 | +65 | +1.8% | 1,200 |
| 2025/03/06 | 3,545 | 3,555 | 3,545 | 3,555 | - | - | 200 |
1～
50
件表示中 / 3702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 | 348,000円 | +4.6% | +7.6% | 3.74% | 10.19倍 | 0.66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 |
| ＯＵＧ ＨＤ | 312,000円 | -1.5% | -23.6% | 3.27% | 5.11倍 | 0.48倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ナラサキ | 315,500円 | +4.9% | +11.8% | 4.12% | 6.40倍 | 0.61倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ラサ商事 | 143,000円 | +5.4% | -5.0% | 5.03% | 7.68倍 | 0.70倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| アイナボＨＤ | 66,300円 | +3.3% | +2.9% | 3.62% | 9.94倍 | 0.60倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
