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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,670 | 3,670 | 3,670 | 3,670 | +55 | +1.5% | 100 |
| 2024/04/11 | 3,685 | 3,685 | 3,615 | 3,615 | -55 | -1.5% | 700 |
| 2024/04/10 | 3,640 | 3,770 | 3,640 | 3,670 | +45 | +1.2% | 800 |
| 2024/04/09 | 3,650 | 3,650 | 3,625 | 3,625 | - | - | 500 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 3,605 | 3,625 | 3,605 | 3,625 | -5 | -0.1% | 200 |
| 2024/04/04 | 3,655 | 3,655 | 3,630 | 3,630 | +25 | +0.7% | 200 |
| 2024/04/03 | 3,635 | 3,635 | 3,605 | 3,605 | -55 | -1.5% | 900 |
| 2024/04/02 | 3,750 | 3,750 | 3,660 | 3,660 | -90 | -2.4% | 900 |
| 2024/04/01 | 3,685 | 3,750 | 3,670 | 3,750 | +65 | +1.8% | 700 |
| 2024/03/29 | 3,665 | 3,685 | 3,665 | 3,685 | +20 | +0.5% | 500 |
| 2024/03/28 | 3,595 | 3,695 | 3,595 | 3,665 | -145 | -3.8% | 2,900 |
| 2024/03/27 | 3,800 | 3,830 | 3,800 | 3,810 | +20 | +0.5% | 2,200 |
| 2024/03/26 | 3,750 | 3,790 | 3,750 | 3,790 | -5 | -0.1% | 900 |
| 2024/03/25 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 800 |
| 2024/03/22 | 3,780 | 3,785 | 3,750 | 3,760 | -30 | -0.8% | 500 |
| 2024/03/21 | 3,790 | 3,790 | 3,790 | 3,790 | +30 | +0.8% | 200 |
| 2024/03/19 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 100 |
| 2024/03/18 | 3,755 | 3,790 | 3,755 | 3,760 | -25 | -0.7% | 500 |
| 2024/03/15 | 3,750 | 3,785 | 3,750 | 3,785 | ±0 | ±0% | 1,000 |
| 2024/03/14 | 3,785 | 3,785 | 3,775 | 3,785 | ±0 | ±0% | 800 |
| 2024/03/13 | 3,795 | 3,795 | 3,785 | 3,785 | -10 | -0.3% | 200 |
| 2024/03/12 | 3,765 | 3,795 | 3,765 | 3,795 | +50 | +1.3% | 400 |
| 2024/03/11 | 3,760 | 3,760 | 3,745 | 3,745 | -30 | -0.8% | 300 |
| 2024/03/08 | 3,670 | 3,840 | 3,670 | 3,775 | +105 | +2.9% | 1,400 |
| 2024/03/07 | 3,765 | 3,765 | 3,600 | 3,670 | -85 | -2.3% | 1,300 |
| 2024/03/06 | 3,850 | 3,850 | 3,730 | 3,755 | -95 | -2.5% | 2,000 |
| 2024/03/05 | 3,880 | 3,880 | 3,840 | 3,850 | -30 | -0.8% | 400 |
| 2024/03/04 | 3,895 | 3,895 | 3,840 | 3,880 | -20 | -0.5% | 500 |
| 2024/03/01 | 3,890 | 3,900 | 3,880 | 3,900 | ±0 | ±0% | 1,500 |
| 2024/02/29 | 3,880 | 3,900 | 3,870 | 3,900 | +5 | +0.1% | 600 |
| 2024/02/28 | 3,895 | 3,895 | 3,895 | 3,895 | -30 | -0.8% | 100 |
| 2024/02/27 | 3,920 | 3,925 | 3,920 | 3,925 | +15 | +0.4% | 200 |
| 2024/02/26 | 3,905 | 3,910 | 3,875 | 3,910 | +5 | +0.1% | 800 |
| 2024/02/22 | 3,870 | 3,910 | 3,870 | 3,905 | -5 | -0.1% | 1,900 |
| 2024/02/21 | 3,820 | 3,910 | 3,820 | 3,910 | +45 | +1.2% | 1,400 |
| 2024/02/20 | 3,900 | 3,900 | 3,845 | 3,865 | -40 | -1% | 900 |
| 2024/02/19 | 3,855 | 3,910 | 3,840 | 3,905 | ±0 | ±0% | 2,000 |
| 2024/02/16 | 3,900 | 3,905 | 3,865 | 3,905 | +10 | +0.3% | 1,600 |
| 2024/02/15 | 3,905 | 3,905 | 3,895 | 3,895 | -20 | -0.5% | 1,500 |
| 2024/02/14 | 3,900 | 3,915 | 3,875 | 3,915 | +10 | +0.3% | 2,700 |
| 2024/02/13 | 3,885 | 3,910 | 3,865 | 3,905 | +20 | +0.5% | 3,100 |
| 2024/02/09 | 3,865 | 3,930 | 3,865 | 3,885 | +40 | +1% | 3,100 |
| 2024/02/08 | 3,895 | 3,945 | 3,845 | 3,845 | -50 | -1.3% | 2,800 |
| 2024/02/07 | 3,850 | 3,895 | 3,850 | 3,895 | +40 | +1% | 3,200 |
| 2024/02/06 | 3,830 | 3,860 | 3,830 | 3,855 | +25 | +0.7% | 2,300 |
| 2024/02/05 | 3,800 | 3,870 | 3,750 | 3,830 | +60 | +1.6% | 2,600 |
| 2024/02/02 | 3,720 | 3,780 | 3,720 | 3,770 | +35 | +0.9% | 2,500 |
| 2024/02/01 | 3,720 | 3,740 | 3,715 | 3,735 | +5 | +0.1% | 900 |
| 2024/01/31 | 3,740 | 3,740 | 3,715 | 3,730 | +10 | +0.3% | 1,400 |
151～
200
件表示中 / 3585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 | 345,500円 | +9.0% | +26.1% | 3.76% | 9.90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 |
| ニチモウ | 188,100円 | +5.7% | +40.5% | 4.78% | 6.03倍 | 0.54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 |
| ラサ商事 | 140,800円 | -0.8% | -11.2% | 4.83% | 8.11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 |
| サトー商会 | 167,000円 | +3.8% | +1.7% | 2.69% | 11.18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 | 240,200円 | -14.9% | -21.7% | 4.16% | 19.78倍 | 1.03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
該当銘柄がありません
チャート関連のコラム
