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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,430 | 3,480 | 3,420 | 3,450 | -50 | -1.4% | 700 |
| 2024/08/20 | 3,450 | 3,500 | 3,445 | 3,500 | +85 | +2.5% | 1,100 |
| 2024/08/19 | 3,500 | 3,500 | 3,415 | 3,415 | -25 | -0.7% | 500 |
| 2024/08/16 | 3,420 | 3,450 | 3,420 | 3,440 | +25 | +0.7% | 900 |
| 2024/08/15 | 3,440 | 3,445 | 3,415 | 3,415 | -25 | -0.7% | 1,400 |
| 2024/08/14 | 3,415 | 3,500 | 3,415 | 3,440 | +30 | +0.9% | 1,600 |
| 2024/08/13 | 3,320 | 3,445 | 3,320 | 3,410 | +80 | +2.4% | 1,900 |
| 2024/08/09 | 3,330 | 3,380 | 3,330 | 3,330 | +30 | +0.9% | 900 |
| 2024/08/08 | 3,275 | 3,345 | 3,275 | 3,300 | +25 | +0.8% | 400 |
| 2024/08/07 | 3,240 | 3,330 | 3,240 | 3,275 | +40 | +1.2% | 1,400 |
| 2024/08/06 | 3,210 | 3,300 | 3,210 | 3,235 | +25 | +0.8% | 2,200 |
| 2024/08/05 | 3,250 | 3,295 | 3,210 | 3,210 | -295 | -8.4% | 4,400 |
| 2024/08/02 | 3,580 | 3,580 | 3,505 | 3,505 | -115 | -3.2% | 900 |
| 2024/08/01 | 3,670 | 3,670 | 3,620 | 3,620 | -45 | -1.2% | 500 |
| 2024/07/31 | 3,635 | 3,665 | 3,635 | 3,665 | - | - | 500 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 3,680 | 3,700 | 3,680 | 3,685 | +30 | +0.8% | 1,900 |
| 2024/07/26 | 3,655 | 3,665 | 3,655 | 3,655 | -20 | -0.5% | 800 |
| 2024/07/25 | 3,670 | 3,680 | 3,645 | 3,675 | -100 | -2.6% | 3,300 |
| 2024/07/24 | 3,765 | 3,780 | 3,735 | 3,775 | -60 | -1.6% | 3,100 |
| 2024/07/23 | 3,845 | 3,845 | 3,835 | 3,835 | -10 | -0.3% | 800 |
| 2024/07/22 | 3,835 | 3,850 | 3,830 | 3,845 | -20 | -0.5% | 800 |
| 2024/07/19 | 3,900 | 3,900 | 3,850 | 3,865 | -40 | -1% | 700 |
| 2024/07/18 | 3,975 | 3,975 | 3,905 | 3,905 | -70 | -1.8% | 1,300 |
| 2024/07/17 | 3,985 | 3,985 | 3,975 | 3,975 | -10 | -0.3% | 500 |
| 2024/07/16 | 4,050 | 4,075 | 3,980 | 3,985 | -5 | -0.1% | 10,200 |
| 2024/07/12 | 3,950 | 4,000 | 3,950 | 3,990 | +40 | +1% | 4,900 |
| 2024/07/11 | 3,910 | 3,950 | 3,885 | 3,950 | +50 | +1.3% | 1,200 |
| 2024/07/10 | 3,885 | 3,900 | 3,870 | 3,900 | +20 | +0.5% | 1,700 |
| 2024/07/09 | 3,880 | 3,880 | 3,870 | 3,880 | +10 | +0.3% | 400 |
| 2024/07/08 | 3,815 | 3,870 | 3,815 | 3,870 | +50 | +1.3% | 900 |
| 2024/07/05 | 3,765 | 3,850 | 3,765 | 3,820 | +55 | +1.5% | 2,300 |
| 2024/07/04 | 3,730 | 3,765 | 3,730 | 3,765 | +40 | +1.1% | 500 |
| 2024/07/03 | 3,725 | 3,725 | 3,725 | 3,725 | -5 | -0.1% | 200 |
| 2024/07/02 | 3,730 | 3,730 | 3,730 | 3,730 | +15 | +0.4% | 200 |
| 2024/07/01 | 3,725 | 3,725 | 3,715 | 3,715 | +25 | +0.7% | 800 |
| 2024/06/28 | 3,705 | 3,705 | 3,690 | 3,690 | -15 | -0.4% | 400 |
| 2024/06/27 | 3,675 | 3,705 | 3,675 | 3,705 | +20 | +0.5% | 200 |
| 2024/06/26 | 3,720 | 3,720 | 3,680 | 3,685 | -35 | -0.9% | 4,000 |
| 2024/06/25 | 3,710 | 3,730 | 3,650 | 3,720 | +10 | +0.3% | 1,600 |
| 2024/06/24 | 3,715 | 3,715 | 3,645 | 3,710 | +10 | +0.3% | 1,300 |
| 2024/06/21 | 3,670 | 3,700 | 3,670 | 3,700 | +45 | +1.2% | 900 |
| 2024/06/20 | 3,655 | 3,655 | 3,655 | 3,655 | +60 | +1.7% | 100 |
| 2024/06/19 | 3,595 | 3,595 | 3,595 | 3,595 | -40 | -1.1% | 100 |
| 2024/06/18 | 3,655 | 3,655 | 3,635 | 3,635 | -20 | -0.5% | 200 |
| 2024/06/17 | 3,675 | 3,675 | 3,620 | 3,655 | +5 | +0.1% | 2,100 |
| 2024/06/14 | 3,620 | 3,650 | 3,620 | 3,650 | +45 | +1.2% | 400 |
| 2024/06/13 | 3,660 | 3,660 | 3,605 | 3,605 | -55 | -1.5% | 400 |
| 2024/06/12 | 3,560 | 3,660 | 3,530 | 3,660 | +135 | +3.8% | 2,000 |
| 2024/06/11 | 3,550 | 3,550 | 3,525 | 3,525 | - | - | 300 |
151～
200
件表示中 / 3673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 | 330,000円 | +9.0% | +26.1% | 3.94% | 9.45倍 | 0.64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 |
| ＯＵＧ ＨＤ | 296,500円 | +2.0% | +27.8% | 3.24% | 4.00倍 | 0.50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 |
| ニチモウ | 182,200円 | +5.7% | +40.5% | 4.94% | 5.84倍 | 0.53倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| 星医療 | 450,500円 | +1.5% | +0.6% | 1.55% | 9.91倍 | 0.79倍 |
|
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 |
| ラサ商事 | 134,500円 | -0.8% | -11.2% | 5.06% | 7.60倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
