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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 2,806 | 2,806 | 2,795 | 2,798 | -8 | -0.3% | 2,000 |
2022/06/14 | 2,828 | 2,828 | 2,806 | 2,806 | -22 | -0.8% | 700 |
2022/06/13 | 2,806 | 2,830 | 2,802 | 2,828 | +8 | +0.3% | 1,600 |
2022/06/10 | 2,827 | 2,844 | 2,818 | 2,820 | -7 | -0.2% | 500 |
2022/06/09 | 2,843 | 2,845 | 2,827 | 2,827 | -5 | -0.2% | 1,100 |
2022/06/08 | 2,815 | 2,832 | 2,815 | 2,832 | +17 | +0.6% | 1,500 |
2022/06/07 | 2,827 | 2,828 | 2,812 | 2,815 | -10 | -0.4% | 900 |
2022/06/06 | 2,823 | 2,827 | 2,823 | 2,825 | +2 | +0.1% | 600 |
2022/06/03 | 2,823 | 2,823 | 2,823 | 2,823 | ±0 | ±0% | 100 |
2022/06/02 | 2,823 | 2,824 | 2,808 | 2,823 | +15 | +0.5% | 400 |
2022/06/01 | 2,797 | 2,810 | 2,797 | 2,808 | +17 | +0.6% | 400 |
2022/05/31 | 2,821 | 2,823 | 2,791 | 2,791 | -30 | -1.1% | 1,000 |
2022/05/30 | 2,819 | 2,821 | 2,818 | 2,821 | +1 | ±0% | 600 |
2022/05/27 | 2,793 | 2,820 | 2,793 | 2,820 | -1 | ±0% | 400 |
2022/05/26 | 2,822 | 2,823 | 2,797 | 2,821 | +15 | +0.5% | 1,100 |
2022/05/25 | 2,806 | 2,806 | 2,791 | 2,806 | +2 | +0.1% | 300 |
2022/05/24 | 2,820 | 2,823 | 2,800 | 2,804 | +2 | +0.1% | 1,000 |
2022/05/23 | 2,785 | 2,802 | 2,785 | 2,802 | +14 | +0.5% | 300 |
2022/05/20 | 2,787 | 2,788 | 2,785 | 2,788 | +2 | +0.1% | 600 |
2022/05/19 | 2,788 | 2,788 | 2,786 | 2,786 | -4 | -0.1% | 400 |
2022/05/18 | 2,792 | 2,792 | 2,790 | 2,790 | -1 | ±0% | 300 |
2022/05/17 | 2,823 | 2,823 | 2,791 | 2,791 | -9 | -0.3% | 200 |
2022/05/16 | 2,800 | 2,800 | 2,800 | 2,800 | -21 | -0.7% | 800 |
2022/05/13 | 2,828 | 2,828 | 2,816 | 2,821 | ±0 | ±0% | 1,100 |
2022/05/12 | 2,829 | 2,829 | 2,810 | 2,821 | -8 | -0.3% | 1,300 |
2022/05/11 | 2,829 | 2,830 | 2,820 | 2,829 | ±0 | ±0% | 1,000 |
2022/05/10 | 2,794 | 2,830 | 2,794 | 2,829 | +1 | ±0% | 1,700 |
2022/05/09 | 2,800 | 2,830 | 2,771 | 2,828 | +29 | +1% | 2,600 |
2022/05/06 | 2,758 | 2,799 | 2,758 | 2,799 | +43 | +1.6% | 300 |
2022/05/02 | 2,756 | 2,756 | 2,756 | 2,756 | -11 | -0.4% | 300 |
2022/04/28 | 2,752 | 2,797 | 2,752 | 2,767 | +17 | +0.6% | 400 |
2022/04/27 | 2,782 | 2,782 | 2,750 | 2,750 | -32 | -1.2% | 800 |
2022/04/26 | 2,822 | 2,822 | 2,725 | 2,782 | -39 | -1.4% | 2,800 |
2022/04/25 | 2,804 | 2,821 | 2,804 | 2,821 | +17 | +0.6% | 400 |
2022/04/22 | 2,810 | 2,810 | 2,804 | 2,804 | -6 | -0.2% | 700 |
2022/04/21 | 2,818 | 2,818 | 2,810 | 2,810 | +2 | +0.1% | 300 |
2022/04/20 | 2,809 | 2,810 | 2,808 | 2,808 | +8 | +0.3% | 400 |
2022/04/19 | 2,802 | 2,819 | 2,800 | 2,800 | - | - | 1,100 |
2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/04/15 | 2,809 | 2,820 | 2,809 | 2,820 | +9 | +0.3% | 1,400 |
2022/04/14 | 2,800 | 2,811 | 2,800 | 2,811 | +11 | +0.4% | 700 |
2022/04/13 | 2,803 | 2,810 | 2,800 | 2,800 | +20 | +0.7% | 400 |
2022/04/12 | 2,804 | 2,804 | 2,777 | 2,780 | -23 | -0.8% | 900 |
2022/04/11 | 2,803 | 2,805 | 2,803 | 2,803 | -3 | -0.1% | 400 |
2022/04/08 | 2,790 | 2,806 | 2,790 | 2,806 | +16 | +0.6% | 1,100 |
2022/04/07 | 2,799 | 2,810 | 2,790 | 2,790 | -18 | -0.6% | 800 |
2022/04/06 | 2,790 | 2,808 | 2,790 | 2,808 | +17 | +0.6% | 500 |
2022/04/05 | 2,801 | 2,811 | 2,791 | 2,791 | -24 | -0.9% | 700 |
2022/04/04 | 2,766 | 2,815 | 2,766 | 2,815 | +48 | +1.7% | 1,200 |
2022/04/01 | 2,812 | 2,812 | 2,766 | 2,767 | -45 | -1.6% | 1,300 |
601~
650
件表示中 / 3586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 | 346,000円 | +9.0% | +26.1% | 3.76% | 9.91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 |
ラサ商事 | 140,700円 | -0.8% | -11.2% | 4.83% | 8.10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 |
ヤ ギ | 183,600円 | +0.2% | +9.2% | 4.25% | 7.00倍 | 0.39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 |
サトー商会 | 168,000円 | +3.8% | +1.7% | 2.68% | 11.25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 | 242,100円 | -14.9% | -21.7% | 4.13% | 19.93倍 | 1.04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