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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,605 | 3,605 | 3,560 | 3,560 | -40 | -1.1% | 1,800 |
| 2025/07/03 | 3,650 | 3,650 | 3,600 | 3,600 | -50 | -1.4% | 600 |
| 2025/07/02 | 3,665 | 3,675 | 3,615 | 3,650 | -10 | -0.3% | 3,300 |
| 2025/07/01 | 3,670 | 3,675 | 3,660 | 3,660 | - | - | 400 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 3,660 | 3,660 | 3,650 | 3,650 | -40 | -1.1% | 600 |
| 2025/06/26 | 3,685 | 3,690 | 3,640 | 3,690 | +15 | +0.4% | 4,500 |
| 2025/06/25 | 3,640 | 3,675 | 3,640 | 3,675 | +25 | +0.7% | 800 |
| 2025/06/24 | 3,620 | 3,660 | 3,620 | 3,650 | +40 | +1.1% | 1,000 |
| 2025/06/23 | 3,595 | 3,610 | 3,595 | 3,610 | +20 | +0.6% | 300 |
| 2025/06/20 | 3,600 | 3,600 | 3,585 | 3,590 | +10 | +0.3% | 800 |
| 2025/06/19 | 3,595 | 3,595 | 3,580 | 3,580 | - | - | 300 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 3,600 | 3,600 | 3,595 | 3,595 | -30 | -0.8% | 400 |
| 2025/06/16 | 3,645 | 3,645 | 3,565 | 3,625 | +20 | +0.6% | 2,100 |
| 2025/06/13 | 3,610 | 3,615 | 3,605 | 3,605 | ±0 | ±0% | 400 |
| 2025/06/12 | 3,615 | 3,655 | 3,605 | 3,605 | -10 | -0.3% | 300 |
| 2025/06/11 | 3,655 | 3,655 | 3,615 | 3,615 | +5 | +0.1% | 400 |
| 2025/06/10 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 100 |
| 2025/06/09 | 3,655 | 3,655 | 3,610 | 3,610 | ±0 | ±0% | 200 |
| 2025/06/06 | 3,655 | 3,655 | 3,600 | 3,610 | -10 | -0.3% | 600 |
| 2025/06/05 | 3,620 | 3,620 | 3,620 | 3,620 | -40 | -1.1% | 400 |
| 2025/06/04 | 3,660 | 3,660 | 3,625 | 3,660 | +5 | +0.1% | 700 |
| 2025/06/03 | 3,585 | 3,655 | 3,560 | 3,655 | +70 | +2% | 1,000 |
| 2025/06/02 | 3,590 | 3,590 | 3,560 | 3,585 | - | - | 600 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 3,560 | 3,565 | 3,535 | 3,560 | +20 | +0.6% | 1,800 |
| 2025/05/27 | 3,465 | 3,540 | 3,440 | 3,540 | +75 | +2.2% | 4,200 |
| 2025/05/26 | 3,455 | 3,465 | 3,450 | 3,465 | -15 | -0.4% | 600 |
| 2025/05/23 | 3,430 | 3,480 | 3,430 | 3,480 | +50 | +1.5% | 700 |
| 2025/05/22 | 3,465 | 3,465 | 3,430 | 3,430 | -40 | -1.2% | 400 |
| 2025/05/21 | 3,480 | 3,480 | 3,470 | 3,470 | -10 | -0.3% | 400 |
| 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 |
1～
50
件表示中 / 3735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 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67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 |
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64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 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73倍 | 0.71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 |
| ジーデップ | 299,700円 | +49.5% | +19.8% | 0.77% | 30.64倍 | 6.13倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
