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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,875 | 3,875 | 3,865 | 3,865 | -5 | -0.1% | 600 |
| 2025/08/20 | 3,830 | 3,890 | 3,830 | 3,870 | +5 | +0.1% | 1,100 |
| 2025/08/19 | 3,910 | 3,910 | 3,865 | 3,865 | -65 | -1.7% | 800 |
| 2025/08/18 | 3,860 | 3,940 | 3,835 | 3,930 | +100 | +2.6% | 2,800 |
| 2025/08/15 | 3,800 | 3,835 | 3,780 | 3,830 | +30 | +0.8% | 2,600 |
| 2025/08/14 | 3,840 | 3,840 | 3,750 | 3,800 | -40 | -1% | 2,400 |
| 2025/08/13 | 3,815 | 3,840 | 3,655 | 3,840 | +50 | +1.3% | 4,600 |
| 2025/08/12 | 3,820 | 3,840 | 3,695 | 3,790 | +40 | +1.1% | 3,700 |
| 2025/08/08 | 3,720 | 3,755 | 3,715 | 3,750 | +30 | +0.8% | 2,700 |
| 2025/08/07 | 3,705 | 3,735 | 3,670 | 3,720 | +20 | +0.5% | 1,100 |
| 2025/08/06 | 3,680 | 3,705 | 3,675 | 3,700 | -10 | -0.3% | 600 |
| 2025/08/05 | 3,700 | 3,710 | 3,670 | 3,710 | +20 | +0.5% | 1,600 |
| 2025/08/04 | 3,670 | 3,690 | 3,655 | 3,690 | +15 | +0.4% | 1,500 |
| 2025/08/01 | 3,655 | 3,675 | 3,640 | 3,675 | +20 | +0.5% | 800 |
| 2025/07/31 | 3,680 | 3,680 | 3,645 | 3,655 | +20 | +0.6% | 600 |
| 2025/07/30 | 3,635 | 3,635 | 3,635 | 3,635 | +10 | +0.3% | 200 |
| 2025/07/29 | 3,590 | 3,685 | 3,590 | 3,625 | -35 | -1% | 1,300 |
| 2025/07/28 | 3,600 | 3,660 | 3,585 | 3,660 | +80 | +2.2% | 1,700 |
| 2025/07/25 | 3,545 | 3,600 | 3,545 | 3,580 | +15 | +0.4% | 1,800 |
| 2025/07/24 | 3,550 | 3,580 | 3,545 | 3,565 | +15 | +0.4% | 1,300 |
| 2025/07/23 | 3,545 | 3,575 | 3,525 | 3,550 | ±0 | ±0% | 1,200 |
| 2025/07/22 | 3,530 | 3,595 | 3,515 | 3,550 | ±0 | ±0% | 2,100 |
| 2025/07/18 | 3,635 | 3,635 | 3,485 | 3,550 | -80 | -2.2% | 4,100 |
| 2025/07/17 | 3,635 | 3,635 | 3,630 | 3,630 | -10 | -0.3% | 200 |
| 2025/07/16 | 3,670 | 3,670 | 3,640 | 3,640 | -50 | -1.4% | 1,400 |
| 2025/07/15 | 3,725 | 3,725 | 3,690 | 3,690 | ±0 | ±0% | 9,000 |
| 2025/07/14 | 3,650 | 3,690 | 3,650 | 3,690 | +55 | +1.5% | 3,600 |
| 2025/07/11 | 3,645 | 3,665 | 3,635 | 3,635 | -10 | -0.3% | 1,400 |
| 2025/07/10 | 3,640 | 3,655 | 3,630 | 3,645 | +20 | +0.6% | 1,000 |
| 2025/07/09 | 3,625 | 3,625 | 3,625 | 3,625 | +10 | +0.3% | 1,600 |
| 2025/07/08 | 3,600 | 3,625 | 3,600 | 3,615 | +35 | +1% | 700 |
| 2025/07/07 | 3,580 | 3,580 | 3,580 | 3,580 | +20 | +0.6% | 200 |
| 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 |
1～
50
件表示中 / 3767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 | 386,500円 | +4.6% | +7.6% | 3.36% | 11.33倍 | 0.73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 |
| メディアスＨＤ | 84,600円 | +5.7% | -5.0% | 2.36% | 14.47倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| サトー商会 | 205,500円 | +1.8% | -9.0% | 2.24% | 14.28倍 | 0.65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 |
| アイナボＨＤ | 76,500円 | +3.3% | +2.9% | 3.14% | 11.47倍 | 0.69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 |
| 大木ヘルケア | 126,000円 | +4.2% | +9.4% | 2.06% | 5.62倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
