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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,050 | 3,050 | 3,040 | 3,045 | -5 | -0.2% | 800 |
| 2018/09/27 | 3,015 | 3,055 | 3,010 | 3,050 | -10 | -0.3% | 700 |
| 2018/09/26 | 3,060 | 3,080 | 3,040 | 3,060 | +30 | +1% | 1,400 |
| 2018/09/25 | 3,010 | 3,065 | 3,010 | 3,030 | +30 | +1% | 2,200 |
| 2018/09/21 | 2,999 | 3,020 | 2,999 | 3,000 | +8 | +0.3% | 1,400 |
| 2018/09/20 | 2,995 | 2,995 | 2,992 | 2,992 | +11 | +0.4% | 900 |
| 2018/09/19 | 2,972 | 2,981 | 2,972 | 2,981 | +9 | +0.3% | 500 |
| 2018/09/18 | 2,972 | 2,974 | 2,926 | 2,972 | ±0 | ±0% | 6,400 |
| 2018/09/14 | 2,981 | 2,981 | 2,972 | 2,972 | -8 | -0.3% | 1,700 |
| 2018/09/13 | 2,980 | 2,980 | 2,980 | 2,980 | +2 | +0.1% | 600 |
| 2018/09/12 | 2,961 | 2,980 | 2,958 | 2,978 | +37 | +1.3% | 1,400 |
| 2018/09/11 | 2,999 | 2,999 | 2,941 | 2,941 | -51 | -1.7% | 2,100 |
| 2018/09/10 | 2,951 | 2,997 | 2,950 | 2,992 | +28 | +0.9% | 1,000 |
| 2018/09/07 | 2,965 | 2,965 | 2,950 | 2,964 | -1 | ±0% | 1,000 |
| 2018/09/06 | 2,996 | 2,996 | 2,965 | 2,965 | -40 | -1.3% | 800 |
| 2018/09/05 | 3,010 | 3,010 | 2,980 | 3,005 | +5 | +0.2% | 2,500 |
| 2018/09/04 | 3,020 | 3,020 | 2,981 | 3,000 | -5 | -0.2% | 700 |
| 2018/09/03 | 2,998 | 3,030 | 2,998 | 3,005 | +14 | +0.5% | 900 |
| 2018/08/31 | 2,980 | 3,055 | 2,980 | 2,991 | +11 | +0.4% | 1,200 |
| 2018/08/30 | 2,980 | 2,996 | 2,980 | 2,980 | -2 | -0.1% | 2,100 |
| 2018/08/29 | 2,990 | 2,990 | 2,982 | 2,982 | +11 | +0.4% | 700 |
| 2018/08/28 | 2,973 | 2,991 | 2,970 | 2,971 | ±0 | ±0% | 2,600 |
| 2018/08/27 | 2,955 | 2,994 | 2,955 | 2,971 | +26 | +0.9% | 1,800 |
| 2018/08/24 | 2,991 | 2,995 | 2,916 | 2,945 | -48 | -1.6% | 3,100 |
| 2018/08/23 | 2,955 | 2,995 | 2,955 | 2,993 | +1 | ±0% | 500 |
| 2018/08/22 | 2,990 | 2,992 | 2,990 | 2,992 | +26 | +0.9% | 200 |
| 2018/08/21 | 3,000 | 3,000 | 2,966 | 2,966 | -34 | -1.1% | 2,300 |
| 2018/08/20 | 3,005 | 3,010 | 2,980 | 3,000 | -5 | -0.2% | 1,000 |
| 2018/08/17 | 3,015 | 3,015 | 2,990 | 3,005 | ±0 | ±0% | 1,500 |
| 2018/08/16 | 3,015 | 3,015 | 2,948 | 3,005 | -20 | -0.7% | 2,700 |
| 2018/08/15 | 3,020 | 3,045 | 3,020 | 3,025 | -40 | -1.3% | 1,600 |
| 2018/08/14 | 2,984 | 3,065 | 2,984 | 3,065 | +81 | +2.7% | 2,000 |
| 2018/08/13 | 2,999 | 3,020 | 2,984 | 2,984 | -26 | -0.9% | 2,200 |
| 2018/08/10 | 3,100 | 3,130 | 3,010 | 3,010 | -10 | -0.3% | 6,100 |
| 2018/08/09 | 3,055 | 3,055 | 3,020 | 3,020 | -35 | -1.1% | 1,300 |
| 2018/08/08 | 3,085 | 3,100 | 3,055 | 3,055 | -30 | -1% | 1,300 |
| 2018/08/07 | 3,130 | 3,130 | 3,085 | 3,085 | -45 | -1.4% | 700 |
| 2018/08/06 | 3,130 | 3,130 | 3,130 | 3,130 | ±0 | ±0% | 400 |
| 2018/08/03 | 3,130 | 3,130 | 3,130 | 3,130 | ±0 | ±0% | 200 |
| 2018/08/02 | 3,130 | 3,130 | 3,130 | 3,130 | -10 | -0.3% | 300 |
| 2018/08/01 | 3,150 | 3,150 | 3,140 | 3,140 | +20 | +0.6% | 800 |
| 2018/07/31 | 3,160 | 3,160 | 3,120 | 3,120 | -40 | -1.3% | 2,100 |
| 2018/07/30 | 3,160 | 3,160 | 3,160 | 3,160 | +20 | +0.6% | 100 |
| 2018/07/27 | 3,140 | 3,155 | 3,125 | 3,140 | ±0 | ±0% | 700 |
| 2018/07/26 | 3,290 | 3,290 | 3,140 | 3,140 | +35 | +1.1% | 6,300 |
| 2018/07/25 | 3,115 | 3,135 | 3,100 | 3,105 | -10 | -0.3% | 1,700 |
| 2018/07/24 | 3,150 | 3,150 | 3,115 | 3,115 | -35 | -1.1% | 1,100 |
| 2018/07/23 | 3,140 | 3,185 | 3,140 | 3,150 | +20 | +0.6% | 700 |
| 2018/07/20 | 3,195 | 3,195 | 3,130 | 3,130 | -60 | -1.9% | 1,900 |
| 2018/07/19 | 3,190 | 3,190 | 3,190 | 3,190 | +20 | +0.6% | 200 |
1501～
1550
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
