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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,025 | 3,060 | 3,010 | 3,040 | +15 | +0.5% | 1,800 |
| 2018/05/07 | 3,045 | 3,045 | 3,025 | 3,025 | -20 | -0.7% | 1,300 |
| 2018/05/02 | 3,050 | 3,050 | 2,998 | 3,045 | +47 | +1.6% | 2,000 |
| 2018/05/01 | 3,000 | 3,050 | 2,998 | 2,998 | -12 | -0.4% | 2,400 |
| 2018/04/27 | 3,015 | 3,015 | 3,010 | 3,010 | ±0 | ±0% | 700 |
| 2018/04/26 | 3,005 | 3,010 | 2,997 | 3,010 | +13 | +0.4% | 1,100 |
| 2018/04/25 | 2,997 | 2,997 | 2,967 | 2,997 | +30 | +1% | 2,000 |
| 2018/04/24 | 2,962 | 2,968 | 2,958 | 2,967 | +6 | +0.2% | 2,300 |
| 2018/04/23 | 2,950 | 2,969 | 2,942 | 2,961 | +14 | +0.5% | 2,800 |
| 2018/04/20 | 2,939 | 2,949 | 2,939 | 2,947 | +12 | +0.4% | 1,700 |
| 2018/04/19 | 2,990 | 2,990 | 2,770 | 2,935 | -55 | -1.8% | 9,800 |
| 2018/04/18 | 2,986 | 2,990 | 2,985 | 2,990 | +4 | +0.1% | 400 |
| 2018/04/17 | 3,065 | 3,065 | 2,980 | 2,986 | -79 | -2.6% | 4,900 |
| 2018/04/16 | 3,065 | 3,065 | 3,065 | 3,065 | ±0 | ±0% | 1,500 |
| 2018/04/13 | 3,065 | 3,075 | 3,045 | 3,065 | +20 | +0.7% | 2,800 |
| 2018/04/12 | 3,055 | 3,065 | 3,045 | 3,045 | -5 | -0.2% | 1,500 |
| 2018/04/11 | 3,060 | 3,070 | 3,050 | 3,050 | ±0 | ±0% | 1,300 |
| 2018/04/10 | 3,080 | 3,080 | 3,050 | 3,050 | -20 | -0.7% | 1,100 |
| 2018/04/09 | 3,070 | 3,080 | 3,040 | 3,070 | -25 | -0.8% | 3,000 |
| 2018/04/06 | 3,200 | 3,200 | 3,095 | 3,095 | -125 | -3.9% | 2,400 |
| 2018/04/05 | 3,210 | 3,230 | 3,210 | 3,220 | -30 | -0.9% | 800 |
| 2018/04/04 | 3,250 | 3,250 | 3,250 | 3,250 | +35 | +1.1% | 400 |
| 2018/04/03 | 3,260 | 3,275 | 3,215 | 3,215 | -85 | -2.6% | 500 |
| 2018/04/02 | 3,260 | 3,305 | 3,260 | 3,300 | +40 | +1.2% | 900 |
| 2018/03/30 | 3,315 | 3,315 | 3,260 | 3,260 | ±0 | ±0% | 900 |
| 2018/03/29 | 3,240 | 3,270 | 3,140 | 3,260 | +160 | +5.2% | 3,100 |
| 2018/03/28 | 3,050 | 3,125 | 3,030 | 3,100 | -190 | -5.8% | 5,900 |
| 2018/03/27 | 3,280 | 3,340 | 3,270 | 3,290 | +5 | +0.2% | 5,700 |
| 2018/03/26 | 3,300 | 3,300 | 3,260 | 3,285 | -40 | -1.2% | 2,700 |
| 2018/03/23 | 3,385 | 3,395 | 3,315 | 3,325 | -165 | -4.7% | 3,800 |
| 2018/03/22 | 3,435 | 3,490 | 3,435 | 3,490 | +60 | +1.7% | 1,900 |
| 2018/03/20 | 3,520 | 3,520 | 3,430 | 3,430 | -45 | -1.3% | 1,700 |
| 2018/03/19 | 3,535 | 3,535 | 3,450 | 3,475 | -10 | -0.3% | 2,100 |
| 2018/03/16 | 3,530 | 3,565 | 3,485 | 3,485 | -45 | -1.3% | 2,900 |
| 2018/03/15 | 3,575 | 3,575 | 3,530 | 3,530 | -55 | -1.5% | 1,700 |
| 2018/03/14 | 3,540 | 3,585 | 3,540 | 3,585 | +35 | +1% | 1,100 |
| 2018/03/13 | 3,535 | 3,550 | 3,525 | 3,550 | +30 | +0.9% | 900 |
| 2018/03/12 | 3,495 | 3,535 | 3,490 | 3,520 | +30 | +0.9% | 2,700 |
| 2018/03/09 | 3,380 | 3,490 | 3,380 | 3,490 | +95 | +2.8% | 3,000 |
| 2018/03/08 | 3,395 | 3,440 | 3,375 | 3,395 | -30 | -0.9% | 2,700 |
| 2018/03/07 | 3,460 | 3,460 | 3,390 | 3,425 | +15 | +0.4% | 1,800 |
| 2018/03/06 | 3,450 | 3,450 | 3,400 | 3,410 | +35 | +1% | 1,800 |
| 2018/03/05 | 3,385 | 3,400 | 3,375 | 3,375 | -80 | -2.3% | 3,000 |
| 2018/03/02 | 3,540 | 3,550 | 3,420 | 3,455 | -145 | -4% | 6,800 |
| 2018/03/01 | 3,650 | 3,740 | 3,600 | 3,600 | -35 | -1% | 6,300 |
| 2018/02/28 | 3,570 | 3,650 | 3,570 | 3,635 | +45 | +1.3% | 2,700 |
| 2018/02/27 | 3,600 | 3,620 | 3,585 | 3,590 | +10 | +0.3% | 3,900 |
| 2018/02/26 | 3,500 | 3,595 | 3,495 | 3,580 | +120 | +3.5% | 4,000 |
| 2018/02/23 | 3,580 | 3,620 | 3,460 | 3,460 | -110 | -3.1% | 4,500 |
| 2018/02/22 | 3,535 | 3,575 | 3,495 | 3,570 | +35 | +1% | 9,200 |
1701～
1750
件表示中 / 3686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 | 342,500円 | +9.0% | +26.1% | 3.80% | 9.82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 |
| アセンテック | 117,100円 | +16.6% | +42.0% | 1.71% | 14.09倍 | 4.00倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＯＵＧ ＨＤ | 308,500円 | +2.0% | +27.8% | 3.11% | 4.16倍 | 0.51倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ラサ商事 | 140,400円 | -0.8% | -11.2% | 4.84% | 7.94倍 | 0.72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 |
| 星医療 | - | +1.5% | +0.6% | - | - | - |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
市場注目の銘柄
チャート関連のコラム
