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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,595 | 3,605 | 3,590 | 3,605 | +10 | +0.3% | 400 |
| 2025/01/09 | 3,555 | 3,595 | 3,530 | 3,595 | +40 | +1.1% | 600 |
| 2025/01/08 | 3,580 | 3,580 | 3,555 | 3,555 | -45 | -1.3% | 800 |
| 2025/01/07 | 3,545 | 3,600 | 3,505 | 3,600 | +55 | +1.6% | 2,300 |
| 2025/01/06 | 3,475 | 3,560 | 3,475 | 3,545 | +45 | +1.3% | 2,000 |
| 2024/12/30 | 3,525 | 3,525 | 3,405 | 3,500 | +45 | +1.3% | 2,000 |
| 2024/12/27 | 3,475 | 3,500 | 3,455 | 3,455 | +5 | +0.1% | 2,000 |
| 2024/12/26 | 3,450 | 3,450 | 3,450 | 3,450 | -15 | -0.4% | 800 |
| 2024/12/25 | 3,455 | 3,465 | 3,440 | 3,465 | -5 | -0.1% | 500 |
| 2024/12/24 | 3,470 | 3,470 | 3,435 | 3,470 | ±0 | ±0% | 900 |
| 2024/12/23 | 3,465 | 3,470 | 3,460 | 3,470 | +5 | +0.1% | 700 |
| 2024/12/20 | 3,480 | 3,480 | 3,465 | 3,465 | +10 | +0.3% | 700 |
| 2024/12/19 | 3,455 | 3,455 | 3,450 | 3,455 | ±0 | ±0% | 500 |
| 2024/12/18 | 3,465 | 3,480 | 3,455 | 3,455 | -20 | -0.6% | 500 |
| 2024/12/17 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 100 |
| 2024/12/16 | 3,480 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 1,200 |
| 2024/12/13 | 3,470 | 3,480 | 3,435 | 3,480 | ±0 | ±0% | 1,000 |
| 2024/12/12 | 3,480 | 3,480 | 3,480 | 3,480 | +50 | +1.5% | 200 |
| 2024/12/11 | 3,485 | 3,485 | 3,430 | 3,430 | -65 | -1.9% | 200 |
| 2024/12/10 | 3,430 | 3,495 | 3,425 | 3,495 | +65 | +1.9% | 2,300 |
| 2024/12/09 | 3,430 | 3,430 | 3,430 | 3,430 | -30 | -0.9% | 200 |
| 2024/12/06 | 3,450 | 3,460 | 3,435 | 3,460 | +10 | +0.3% | 400 |
| 2024/12/05 | 3,500 | 3,500 | 3,450 | 3,450 | ±0 | ±0% | 1,100 |
| 2024/12/04 | 3,500 | 3,500 | 3,450 | 3,450 | -50 | -1.4% | 600 |
| 2024/12/03 | 3,500 | 3,500 | 3,465 | 3,500 | ±0 | ±0% | 700 |
| 2024/12/02 | 3,500 | 3,505 | 3,500 | 3,500 | ±0 | ±0% | 700 |
| 2024/11/29 | 3,505 | 3,505 | 3,500 | 3,500 | -5 | -0.1% | 200 |
| 2024/11/28 | 3,505 | 3,505 | 3,505 | 3,505 | -45 | -1.3% | 300 |
| 2024/11/27 | 3,550 | 3,550 | 3,550 | 3,550 | +35 | +1% | 100 |
| 2024/11/26 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 300 |
| 2024/11/25 | 3,470 | 3,540 | 3,470 | 3,515 | +55 | +1.6% | 400 |
| 2024/11/22 | 3,500 | 3,500 | 3,460 | 3,460 | +5 | +0.1% | 200 |
| 2024/11/21 | 3,455 | 3,455 | 3,455 | 3,455 | -10 | -0.3% | 200 |
| 2024/11/20 | 3,535 | 3,535 | 3,465 | 3,465 | ±0 | ±0% | 300 |
| 2024/11/19 | 3,435 | 3,530 | 3,435 | 3,465 | +5 | +0.1% | 500 |
| 2024/11/18 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 100 |
| 2024/11/15 | 3,470 | 3,510 | 3,460 | 3,460 | -10 | -0.3% | 1,100 |
| 2024/11/14 | 3,470 | 3,470 | 3,465 | 3,470 | +5 | +0.1% | 400 |
| 2024/11/13 | 3,490 | 3,645 | 3,465 | 3,465 | -25 | -0.7% | 3,600 |
| 2024/11/12 | 3,470 | 3,490 | 3,465 | 3,490 | +20 | +0.6% | 1,100 |
| 2024/11/11 | 3,475 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 400 |
| 2024/11/08 | 3,450 | 3,450 | 3,380 | 3,450 | ±0 | ±0% | 1,200 |
| 2024/11/07 | 3,375 | 3,465 | 3,375 | 3,450 | -30 | -0.9% | 2,400 |
| 2024/11/06 | 3,405 | 3,480 | 3,405 | 3,480 | +75 | +2.2% | 1,100 |
| 2024/11/05 | 3,450 | 3,450 | 3,405 | 3,405 | -50 | -1.4% | 300 |
| 2024/11/01 | 3,455 | 3,455 | 3,385 | 3,455 | - | - | 500 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 3,450 | 3,450 | 3,450 | 3,450 | -5 | -0.1% | 400 |
| 2024/10/28 | 3,405 | 3,455 | 3,380 | 3,455 | +45 | +1.3% | 700 |
151～
200
件表示中 / 3767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 | 386,500円 | +4.6% | +7.6% | 3.36% | 11.33倍 | 0.73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 |
| メディアスＨＤ | 84,600円 | +5.7% | -5.0% | 2.36% | 14.47倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| サトー商会 | 205,500円 | +1.8% | -9.0% | 2.24% | 14.28倍 | 0.65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 |
| アイナボＨＤ | 76,500円 | +3.3% | +2.9% | 3.14% | 11.47倍 | 0.69倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| 大木ヘルケア | 126,000円 | +4.2% | +9.4% | 2.06% | 5.62倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
