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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,520 | 3,545 | 3,470 | 3,535 | +15 | +0.4% | 4,200 |
| 2018/02/20 | 3,495 | 3,535 | 3,400 | 3,520 | +65 | +1.9% | 4,600 |
| 2018/02/19 | 3,450 | 3,495 | 3,250 | 3,455 | +5 | +0.1% | 17,000 |
| 2018/02/16 | 3,265 | 3,500 | 3,265 | 3,450 | +185 | +5.7% | 9,100 |
| 2018/02/15 | 3,295 | 3,295 | 3,185 | 3,265 | +60 | +1.9% | 8,700 |
| 2018/02/14 | 3,400 | 3,400 | 3,045 | 3,205 | -195 | -5.7% | 8,900 |
| 2018/02/13 | 3,315 | 3,445 | 3,285 | 3,400 | +160 | +4.9% | 7,000 |
| 2018/02/09 | 3,205 | 3,265 | 3,200 | 3,240 | -50 | -1.5% | 4,200 |
| 2018/02/08 | 3,240 | 3,340 | 3,240 | 3,290 | +90 | +2.8% | 4,700 |
| 2018/02/07 | 3,295 | 3,365 | 3,200 | 3,200 | -60 | -1.8% | 10,500 |
| 2018/02/06 | 3,195 | 3,260 | 2,945 | 3,260 | -35 | -1.1% | 17,200 |
| 2018/02/05 | 3,300 | 3,325 | 3,265 | 3,295 | -105 | -3.1% | 7,300 |
| 2018/02/02 | 3,470 | 3,470 | 3,340 | 3,400 | -70 | -2% | 7,100 |
| 2018/02/01 | 3,450 | 3,475 | 3,450 | 3,470 | +45 | +1.3% | 1,200 |
| 2018/01/31 | 3,445 | 3,450 | 3,330 | 3,425 | -65 | -1.9% | 7,600 |
| 2018/01/30 | 3,535 | 3,535 | 3,445 | 3,490 | -10 | -0.3% | 3,400 |
| 2018/01/29 | 3,435 | 3,535 | 3,435 | 3,500 | +65 | +1.9% | 3,800 |
| 2018/01/26 | 3,540 | 3,540 | 3,405 | 3,435 | -105 | -3% | 4,500 |
| 2018/01/25 | 3,585 | 3,585 | 3,540 | 3,540 | -15 | -0.4% | 1,900 |
| 2018/01/24 | 3,600 | 3,605 | 3,545 | 3,555 | -35 | -1% | 4,000 |
| 2018/01/23 | 3,610 | 3,620 | 3,545 | 3,590 | -10 | -0.3% | 5,700 |
| 2018/01/22 | 3,600 | 3,650 | 3,590 | 3,600 | +50 | +1.4% | 4,400 |
| 2018/01/19 | 3,450 | 3,600 | 3,450 | 3,550 | +30 | +0.9% | 8,400 |
| 2018/01/18 | 3,500 | 3,560 | 3,475 | 3,520 | +95 | +2.8% | 6,300 |
| 2018/01/17 | 3,500 | 3,510 | 3,400 | 3,425 | -75 | -2.1% | 4,600 |
| 2018/01/16 | 3,495 | 3,500 | 3,435 | 3,500 | +80 | +2.3% | 4,600 |
| 2018/01/15 | 3,395 | 3,510 | 3,320 | 3,420 | +90 | +2.7% | 16,800 |
| 2018/01/12 | 3,340 | 3,395 | 3,320 | 3,330 | -10 | -0.3% | 5,700 |
| 2018/01/11 | 3,315 | 3,340 | 3,295 | 3,340 | +45 | +1.4% | 4,000 |
| 2018/01/10 | 3,205 | 3,305 | 3,205 | 3,295 | +55 | +1.7% | 6,200 |
| 2018/01/09 | 3,280 | 3,280 | 3,225 | 3,240 | -30 | -0.9% | 7,200 |
| 2018/01/05 | 3,290 | 3,290 | 3,250 | 3,270 | -20 | -0.6% | 1,400 |
| 2018/01/04 | 3,280 | 3,295 | 3,260 | 3,290 | +75 | +2.3% | 2,800 |
| 2017/12/29 | 3,215 | 3,230 | 3,200 | 3,215 | +20 | +0.6% | 1,800 |
| 2017/12/28 | 3,200 | 3,200 | 3,155 | 3,195 | +10 | +0.3% | 1,400 |
| 2017/12/27 | 3,180 | 3,230 | 3,120 | 3,185 | +5 | +0.2% | 4,600 |
| 2017/12/26 | 3,355 | 3,355 | 3,105 | 3,180 | -135 | -4.1% | 9,400 |
| 2017/12/25 | 3,290 | 3,320 | 3,280 | 3,315 | +30 | +0.9% | 2,800 |
| 2017/12/22 | 3,190 | 3,290 | 3,190 | 3,285 | +95 | +3% | 3,000 |
| 2017/12/21 | 3,295 | 3,345 | 3,170 | 3,190 | -105 | -3.2% | 9,600 |
| 2017/12/20 | 3,265 | 3,315 | 3,265 | 3,295 | +35 | +1.1% | 4,900 |
| 2017/12/19 | 3,225 | 3,270 | 3,200 | 3,260 | +60 | +1.9% | 4,000 |
| 2017/12/18 | 3,175 | 3,210 | 3,160 | 3,200 | +45 | +1.4% | 4,600 |
| 2017/12/15 | 3,205 | 3,205 | 3,100 | 3,155 | -30 | -0.9% | 6,300 |
| 2017/12/14 | 3,190 | 3,190 | 3,165 | 3,185 | +20 | +0.6% | 2,200 |
| 2017/12/13 | 3,200 | 3,240 | 3,095 | 3,165 | -85 | -2.6% | 12,500 |
| 2017/12/12 | 3,180 | 3,250 | 3,180 | 3,250 | +70 | +2.2% | 4,600 |
| 2017/12/11 | 3,195 | 3,205 | 3,120 | 3,180 | ±0 | ±0% | 4,200 |
| 2017/12/08 | 3,150 | 3,180 | 3,120 | 3,180 | +55 | +1.8% | 4,500 |
| 2017/12/07 | 3,085 | 3,125 | 3,010 | 3,125 | +50 | +1.6% | 5,600 |
1651～
1700
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
