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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,170 | 3,175 | 3,165 | 3,170 | +35 | +1.1% | 1,300 |
| 2018/07/17 | 3,155 | 3,200 | 3,135 | 3,135 | -55 | -1.7% | 2,000 |
| 2018/07/13 | 3,190 | 3,190 | 3,160 | 3,190 | +20 | +0.6% | 1,200 |
| 2018/07/12 | 3,180 | 3,180 | 3,155 | 3,170 | -10 | -0.3% | 1,000 |
| 2018/07/11 | 3,195 | 3,195 | 3,170 | 3,180 | +10 | +0.3% | 1,300 |
| 2018/07/10 | 3,175 | 3,180 | 3,170 | 3,170 | +15 | +0.5% | 1,200 |
| 2018/07/09 | 3,110 | 3,205 | 3,110 | 3,155 | -10 | -0.3% | 1,800 |
| 2018/07/06 | 3,160 | 3,165 | 3,130 | 3,165 | +5 | +0.2% | 1,200 |
| 2018/07/05 | 3,180 | 3,180 | 3,105 | 3,160 | -15 | -0.5% | 800 |
| 2018/07/04 | 3,140 | 3,185 | 3,125 | 3,175 | +10 | +0.3% | 2,000 |
| 2018/07/03 | 3,205 | 3,220 | 3,150 | 3,165 | -5 | -0.2% | 1,600 |
| 2018/07/02 | 3,215 | 3,245 | 3,170 | 3,170 | -45 | -1.4% | 4,200 |
| 2018/06/29 | 3,250 | 3,250 | 3,200 | 3,215 | +35 | +1.1% | 7,200 |
| 2018/06/28 | 3,190 | 3,220 | 3,180 | 3,180 | +10 | +0.3% | 3,000 |
| 2018/06/27 | 3,185 | 3,185 | 3,170 | 3,170 | -15 | -0.5% | 1,600 |
| 2018/06/26 | 3,130 | 3,185 | 3,130 | 3,185 | +50 | +1.6% | 1,200 |
| 2018/06/25 | 3,245 | 3,250 | 3,135 | 3,135 | -80 | -2.5% | 4,000 |
| 2018/06/22 | 3,185 | 3,215 | 3,150 | 3,215 | +45 | +1.4% | 2,000 |
| 2018/06/21 | 3,215 | 3,235 | 3,150 | 3,170 | -20 | -0.6% | 3,500 |
| 2018/06/20 | 3,210 | 3,210 | 3,130 | 3,190 | ±0 | ±0% | 1,600 |
| 2018/06/19 | 3,245 | 3,250 | 3,190 | 3,190 | -50 | -1.5% | 4,100 |
| 2018/06/18 | 3,205 | 3,240 | 3,200 | 3,240 | +55 | +1.7% | 800 |
| 2018/06/15 | 3,220 | 3,225 | 3,185 | 3,185 | -60 | -1.8% | 3,100 |
| 2018/06/14 | 3,210 | 3,245 | 3,200 | 3,245 | +35 | +1.1% | 1,400 |
| 2018/06/13 | 3,235 | 3,235 | 3,210 | 3,210 | -20 | -0.6% | 300 |
| 2018/06/12 | 3,175 | 3,230 | 3,160 | 3,230 | +55 | +1.7% | 2,900 |
| 2018/06/11 | 3,150 | 3,195 | 3,145 | 3,175 | +35 | +1.1% | 3,600 |
| 2018/06/08 | 3,190 | 3,220 | 3,140 | 3,140 | -45 | -1.4% | 2,600 |
| 2018/06/07 | 3,200 | 3,200 | 3,185 | 3,185 | -10 | -0.3% | 700 |
| 2018/06/06 | 3,185 | 3,225 | 3,185 | 3,195 | +5 | +0.2% | 1,100 |
| 2018/06/05 | 3,180 | 3,190 | 3,180 | 3,190 | +5 | +0.2% | 1,200 |
| 2018/06/04 | 3,130 | 3,190 | 3,130 | 3,185 | +5 | +0.2% | 4,600 |
| 2018/06/01 | 3,155 | 3,185 | 3,050 | 3,180 | -45 | -1.4% | 8,600 |
| 2018/05/31 | 3,240 | 3,240 | 3,200 | 3,225 | +15 | +0.5% | 1,300 |
| 2018/05/30 | 3,220 | 3,240 | 3,190 | 3,210 | -30 | -0.9% | 2,400 |
| 2018/05/29 | 3,225 | 3,265 | 3,215 | 3,240 | ±0 | ±0% | 1,200 |
| 2018/05/28 | 3,210 | 3,240 | 3,210 | 3,240 | +60 | +1.9% | 1,100 |
| 2018/05/25 | 3,315 | 3,315 | 3,110 | 3,180 | -135 | -4.1% | 6,800 |
| 2018/05/24 | 3,265 | 3,365 | 3,265 | 3,315 | +5 | +0.2% | 5,500 |
| 2018/05/23 | 3,340 | 3,380 | 3,310 | 3,310 | -45 | -1.3% | 4,100 |
| 2018/05/22 | 3,350 | 3,360 | 3,330 | 3,355 | +25 | +0.8% | 4,100 |
| 2018/05/21 | 3,300 | 3,330 | 3,295 | 3,330 | +65 | +2% | 3,700 |
| 2018/05/18 | 3,200 | 3,275 | 3,170 | 3,265 | +65 | +2% | 4,500 |
| 2018/05/17 | 3,175 | 3,250 | 3,160 | 3,200 | +20 | +0.6% | 6,800 |
| 2018/05/16 | 3,170 | 3,180 | 3,120 | 3,180 | +10 | +0.3% | 4,200 |
| 2018/05/15 | 3,165 | 3,190 | 3,120 | 3,170 | +35 | +1.1% | 8,600 |
| 2018/05/14 | 3,165 | 3,170 | 3,090 | 3,135 | +20 | +0.6% | 4,900 |
| 2018/05/11 | 2,990 | 3,115 | 2,990 | 3,115 | +50 | +1.6% | 12,900 |
| 2018/05/10 | 3,145 | 3,145 | 3,060 | 3,065 | -25 | -0.8% | 3,600 |
| 2018/05/09 | 3,075 | 3,200 | 3,040 | 3,090 | +50 | +1.6% | 4,500 |
1551～
1600
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
