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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,720 | 3,720 | 3,680 | 3,685 | -35 | -0.9% | 4,000 |
| 2024/06/25 | 3,710 | 3,730 | 3,650 | 3,720 | +10 | +0.3% | 1,600 |
| 2024/06/24 | 3,715 | 3,715 | 3,645 | 3,710 | +10 | +0.3% | 1,300 |
| 2024/06/21 | 3,670 | 3,700 | 3,670 | 3,700 | +45 | +1.2% | 900 |
| 2024/06/20 | 3,655 | 3,655 | 3,655 | 3,655 | +60 | +1.7% | 100 |
| 2024/06/19 | 3,595 | 3,595 | 3,595 | 3,595 | -40 | -1.1% | 100 |
| 2024/06/18 | 3,655 | 3,655 | 3,635 | 3,635 | -20 | -0.5% | 200 |
| 2024/06/17 | 3,675 | 3,675 | 3,620 | 3,655 | +5 | +0.1% | 2,100 |
| 2024/06/14 | 3,620 | 3,650 | 3,620 | 3,650 | +45 | +1.2% | 400 |
| 2024/06/13 | 3,660 | 3,660 | 3,605 | 3,605 | -55 | -1.5% | 400 |
| 2024/06/12 | 3,560 | 3,660 | 3,530 | 3,660 | +135 | +3.8% | 2,000 |
| 2024/06/11 | 3,550 | 3,550 | 3,525 | 3,525 | - | - | 300 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 3,550 | 3,550 | 3,480 | 3,550 | -15 | -0.4% | 1,500 |
| 2024/06/06 | 3,595 | 3,595 | 3,560 | 3,565 | -20 | -0.6% | 1,000 |
| 2024/06/05 | 3,585 | 3,585 | 3,585 | 3,585 | - | - | 100 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 3,620 | 3,640 | 3,600 | 3,600 | -10 | -0.3% | 700 |
| 2024/05/31 | 3,615 | 3,615 | 3,605 | 3,610 | - | - | 400 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 3,605 | 3,610 | 3,585 | 3,610 | +5 | +0.1% | 700 |
| 2024/05/28 | 3,610 | 3,615 | 3,605 | 3,605 | +5 | +0.1% | 1,400 |
| 2024/05/27 | 3,600 | 3,620 | 3,600 | 3,600 | +50 | +1.4% | 500 |
| 2024/05/24 | 3,610 | 3,610 | 3,550 | 3,550 | -80 | -2.2% | 1,000 |
| 2024/05/23 | 3,640 | 3,640 | 3,620 | 3,630 | -30 | -0.8% | 500 |
| 2024/05/22 | 3,655 | 3,660 | 3,655 | 3,660 | +5 | +0.1% | 200 |
| 2024/05/21 | 3,655 | 3,655 | 3,655 | 3,655 | -5 | -0.1% | 500 |
| 2024/05/20 | 3,660 | 3,660 | 3,660 | 3,660 | +70 | +1.9% | 100 |
| 2024/05/17 | 3,600 | 3,630 | 3,590 | 3,590 | -10 | -0.3% | 300 |
| 2024/05/16 | 3,665 | 3,665 | 3,600 | 3,600 | -85 | -2.3% | 1,100 |
| 2024/05/15 | 3,685 | 3,685 | 3,685 | 3,685 | +35 | +1% | 600 |
| 2024/05/14 | 3,660 | 3,665 | 3,645 | 3,650 | ±0 | ±0% | 1,600 |
| 2024/05/13 | 3,715 | 3,715 | 3,650 | 3,650 | +110 | +3.1% | 1,600 |
| 2024/05/10 | 3,600 | 3,600 | 3,520 | 3,540 | -60 | -1.7% | 700 |
| 2024/05/09 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 100 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 3,600 | 3,600 | 3,595 | 3,600 | - | - | 1,200 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 500 |
| 2024/04/30 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 100 |
| 2024/04/26 | 3,630 | 3,630 | 3,610 | 3,610 | -20 | -0.6% | 400 |
| 2024/04/25 | 3,630 | 3,630 | 3,630 | 3,630 | -20 | -0.5% | 100 |
| 2024/04/24 | 3,630 | 3,650 | 3,630 | 3,650 | +20 | +0.6% | 200 |
| 2024/04/23 | 3,620 | 3,630 | 3,615 | 3,630 | +10 | +0.3% | 600 |
| 2024/04/22 | 3,650 | 3,670 | 3,620 | 3,620 | ±0 | ±0% | 400 |
| 2024/04/19 | 3,650 | 3,650 | 3,620 | 3,620 | -30 | -0.8% | 300 |
| 2024/04/18 | 3,650 | 3,715 | 3,650 | 3,650 | -5 | -0.1% | 600 |
| 2024/04/17 | 3,675 | 3,710 | 3,655 | 3,655 | -20 | -0.5% | 300 |
| 2024/04/16 | 3,630 | 3,700 | 3,630 | 3,675 | +5 | +0.1% | 500 |
| 2024/04/15 | 3,670 | 3,710 | 3,605 | 3,670 | ±0 | ±0% | 1,300 |
101～
150
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
