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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,455 | 3,455 | 3,455 | 3,455 | -10 | -0.3% | 200 |
| 2024/11/20 | 3,535 | 3,535 | 3,465 | 3,465 | ±0 | ±0% | 300 |
| 2024/11/19 | 3,435 | 3,530 | 3,435 | 3,465 | +5 | +0.1% | 500 |
| 2024/11/18 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 100 |
| 2024/11/15 | 3,470 | 3,510 | 3,460 | 3,460 | -10 | -0.3% | 1,100 |
| 2024/11/14 | 3,470 | 3,470 | 3,465 | 3,470 | +5 | +0.1% | 400 |
| 2024/11/13 | 3,490 | 3,645 | 3,465 | 3,465 | -25 | -0.7% | 3,600 |
| 2024/11/12 | 3,470 | 3,490 | 3,465 | 3,490 | +20 | +0.6% | 1,100 |
| 2024/11/11 | 3,475 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 400 |
| 2024/11/08 | 3,450 | 3,450 | 3,380 | 3,450 | ±0 | ±0% | 1,200 |
| 2024/11/07 | 3,375 | 3,465 | 3,375 | 3,450 | -30 | -0.9% | 2,400 |
| 2024/11/06 | 3,405 | 3,480 | 3,405 | 3,480 | +75 | +2.2% | 1,100 |
| 2024/11/05 | 3,450 | 3,450 | 3,405 | 3,405 | -50 | -1.4% | 300 |
| 2024/11/01 | 3,455 | 3,455 | 3,385 | 3,455 | - | - | 500 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 3,450 | 3,450 | 3,450 | 3,450 | -5 | -0.1% | 400 |
| 2024/10/28 | 3,405 | 3,455 | 3,380 | 3,455 | +45 | +1.3% | 700 |
| 2024/10/25 | 3,405 | 3,410 | 3,400 | 3,410 | -5 | -0.1% | 800 |
| 2024/10/24 | 3,410 | 3,450 | 3,410 | 3,415 | +5 | +0.1% | 800 |
| 2024/10/23 | 3,420 | 3,475 | 3,410 | 3,410 | -10 | -0.3% | 500 |
| 2024/10/22 | 3,420 | 3,420 | 3,420 | 3,420 | +5 | +0.1% | 100 |
| 2024/10/21 | 3,410 | 3,415 | 3,410 | 3,415 | - | - | 200 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 3,470 | 3,470 | 3,410 | 3,410 | -40 | -1.2% | 600 |
| 2024/10/16 | 3,410 | 3,450 | 3,410 | 3,450 | +40 | +1.2% | 200 |
| 2024/10/15 | 3,430 | 3,480 | 3,410 | 3,410 | ±0 | ±0% | 1,200 |
| 2024/10/11 | 3,420 | 3,420 | 3,410 | 3,410 | -10 | -0.3% | 600 |
| 2024/10/10 | 3,480 | 3,480 | 3,420 | 3,420 | -65 | -1.9% | 400 |
| 2024/10/09 | 3,435 | 3,485 | 3,415 | 3,485 | +50 | +1.5% | 300 |
| 2024/10/08 | 3,410 | 3,435 | 3,405 | 3,435 | +5 | +0.1% | 600 |
| 2024/10/07 | 3,410 | 3,430 | 3,410 | 3,430 | - | - | 200 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 3,410 | 3,460 | 3,410 | 3,430 | +20 | +0.6% | 300 |
| 2024/10/02 | 3,410 | 3,410 | 3,410 | 3,410 | -5 | -0.1% | 100 |
| 2024/10/01 | 3,420 | 3,455 | 3,415 | 3,415 | +5 | +0.1% | 500 |
| 2024/09/30 | 3,415 | 3,455 | 3,400 | 3,410 | -55 | -1.6% | 700 |
| 2024/09/27 | 3,500 | 3,510 | 3,445 | 3,465 | -105 | -2.9% | 3,700 |
| 2024/09/26 | 3,530 | 3,570 | 3,530 | 3,570 | +40 | +1.1% | 17,500 |
| 2024/09/25 | 3,530 | 3,565 | 3,530 | 3,530 | ±0 | ±0% | 1,600 |
| 2024/09/24 | 3,575 | 3,575 | 3,525 | 3,530 | -45 | -1.3% | 1,000 |
| 2024/09/20 | 3,500 | 3,575 | 3,500 | 3,575 | +75 | +2.1% | 800 |
| 2024/09/19 | 3,520 | 3,560 | 3,500 | 3,500 | -20 | -0.6% | 1,500 |
| 2024/09/18 | 3,485 | 3,520 | 3,485 | 3,520 | +85 | +2.5% | 1,100 |
| 2024/09/17 | 3,455 | 3,475 | 3,435 | 3,435 | +10 | +0.3% | 1,500 |
| 2024/09/13 | 3,425 | 3,425 | 3,425 | 3,425 | +5 | +0.1% | 100 |
| 2024/09/12 | 3,480 | 3,480 | 3,420 | 3,420 | -20 | -0.6% | 1,000 |
| 2024/09/11 | 3,435 | 3,440 | 3,420 | 3,440 | +5 | +0.1% | 800 |
| 2024/09/10 | 3,435 | 3,460 | 3,435 | 3,435 | +10 | +0.3% | 600 |
| 2024/09/09 | 3,475 | 3,475 | 3,425 | 3,425 | -95 | -2.7% | 1,100 |
1～
50
件表示中 / 3585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 | 345,500円 | +9.0% | +26.1% | 3.76% | 9.90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 |
| ニチモウ | 188,100円 | +5.7% | +40.5% | 4.78% | 6.03倍 | 0.54倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ラサ商事 | 140,000円 | -0.8% | -11.2% | 4.86% | 8.06倍 | 0.73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 |
| サトー商会 | 166,500円 | +3.8% | +1.7% | 2.70% | 11.15倍 | 0.54倍 |
|
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 |
| 蔵王産業 | 240,500円 | -14.9% | -21.7% | 4.16% | 19.80倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
市場注目の銘柄
チャート関連のコラム
