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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,014 | 2,014 | 1,999 | 2,005 | +3 | +0.1% | 4,600 |
| 2015/06/25 | 2,000 | 2,004 | 1,999 | 2,002 | +4 | +0.2% | 2,700 |
| 2015/06/24 | 1,999 | 1,999 | 1,997 | 1,998 | -3 | -0.1% | 1,800 |
| 2015/06/23 | 2,000 | 2,002 | 1,999 | 2,001 | +2 | +0.1% | 3,000 |
| 2015/06/22 | 1,993 | 2,000 | 1,993 | 1,999 | +7 | +0.4% | 2,200 |
| 2015/06/19 | 2,000 | 2,000 | 1,986 | 1,992 | -7 | -0.4% | 900 |
| 2015/06/18 | 2,000 | 2,000 | 1,987 | 1,999 | ±0 | ±0% | 1,600 |
| 2015/06/17 | 2,000 | 2,000 | 1,997 | 1,999 | ±0 | ±0% | 2,600 |
| 2015/06/16 | 2,000 | 2,000 | 1,998 | 1,999 | +1 | +0.1% | 2,200 |
| 2015/06/15 | 2,002 | 2,005 | 1,998 | 1,998 | -1 | -0.1% | 2,900 |
| 2015/06/12 | 2,000 | 2,000 | 1,997 | 1,999 | +1 | +0.1% | 2,000 |
| 2015/06/11 | 1,997 | 1,999 | 1,988 | 1,998 | +17 | +0.9% | 1,100 |
| 2015/06/10 | 1,997 | 1,997 | 1,981 | 1,981 | -16 | -0.8% | 1,700 |
| 2015/06/09 | 1,997 | 1,997 | 1,995 | 1,997 | +8 | +0.4% | 300 |
| 2015/06/08 | 1,996 | 1,996 | 1,984 | 1,989 | -5 | -0.3% | 5,800 |
| 2015/06/05 | 1,994 | 1,994 | 1,993 | 1,994 | ±0 | ±0% | 900 |
| 2015/06/04 | 1,994 | 1,994 | 1,990 | 1,994 | +1 | +0.1% | 800 |
| 2015/06/03 | 1,993 | 1,993 | 1,993 | 1,993 | -1 | -0.1% | 500 |
| 2015/06/02 | 1,994 | 1,994 | 1,992 | 1,994 | +1 | +0.1% | 600 |
| 2015/06/01 | 1,993 | 1,993 | 1,990 | 1,993 | +8 | +0.4% | 600 |
| 2015/05/29 | 1,984 | 1,985 | 1,984 | 1,985 | +4 | +0.2% | 200 |
| 2015/05/28 | 1,958 | 1,990 | 1,958 | 1,981 | -12 | -0.6% | 4,400 |
| 2015/05/27 | 1,993 | 1,993 | 1,986 | 1,993 | +8 | +0.4% | 900 |
| 2015/05/26 | 1,995 | 1,995 | 1,985 | 1,985 | -10 | -0.5% | 4,600 |
| 2015/05/25 | 1,999 | 1,999 | 1,995 | 1,995 | ±0 | ±0% | 2,600 |
| 2015/05/22 | 1,994 | 1,996 | 1,994 | 1,995 | +2 | +0.1% | 700 |
| 2015/05/21 | 2,000 | 2,000 | 1,993 | 1,993 | -8 | -0.4% | 2,000 |
| 2015/05/20 | 2,002 | 2,002 | 2,001 | 2,001 | -2 | -0.1% | 300 |
| 2015/05/19 | 2,007 | 2,007 | 2,003 | 2,003 | +3 | +0.2% | 800 |
| 2015/05/18 | 2,010 | 2,010 | 2,000 | 2,000 | ±0 | ±0% | 1,400 |
| 2015/05/15 | 2,003 | 2,003 | 1,995 | 2,000 | -4 | -0.2% | 3,700 |
| 2015/05/14 | 1,995 | 2,004 | 1,989 | 2,004 | +9 | +0.5% | 2,900 |
| 2015/05/13 | 2,005 | 2,005 | 1,990 | 1,995 | -5 | -0.3% | 2,600 |
| 2015/05/12 | 2,005 | 2,005 | 1,995 | 2,000 | -5 | -0.2% | 1,100 |
| 2015/05/11 | 1,998 | 2,010 | 1,967 | 2,005 | +12 | +0.6% | 8,300 |
| 2015/05/08 | 1,992 | 1,995 | 1,988 | 1,993 | -1 | -0.1% | 1,800 |
| 2015/05/07 | 1,993 | 1,994 | 1,988 | 1,994 | +7 | +0.4% | 2,000 |
| 2015/05/01 | 1,980 | 1,987 | 1,955 | 1,987 | +29 | +1.5% | 1,400 |
| 2015/04/30 | 1,960 | 1,970 | 1,958 | 1,958 | -2 | -0.1% | 1,800 |
| 2015/04/28 | 1,960 | 1,978 | 1,960 | 1,960 | -10 | -0.5% | 700 |
| 2015/04/27 | 1,980 | 1,980 | 1,970 | 1,970 | +16 | +0.8% | 600 |
| 2015/04/24 | 1,960 | 1,974 | 1,954 | 1,954 | -9 | -0.5% | 1,500 |
| 2015/04/23 | 1,952 | 1,963 | 1,952 | 1,963 | +3 | +0.2% | 1,600 |
| 2015/04/22 | 1,970 | 1,975 | 1,955 | 1,960 | -10 | -0.5% | 1,400 |
| 2015/04/21 | 1,970 | 1,972 | 1,969 | 1,970 | -9 | -0.5% | 500 |
| 2015/04/20 | 1,960 | 1,979 | 1,960 | 1,979 | +17 | +0.9% | 800 |
| 2015/04/17 | 1,970 | 1,970 | 1,962 | 1,962 | -18 | -0.9% | 1,100 |
| 2015/04/16 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 100 |
| 2015/04/15 | 1,999 | 1,999 | 1,961 | 1,980 | -5 | -0.3% | 2,200 |
| 2015/04/14 | 1,984 | 1,985 | 1,979 | 1,985 | +15 | +0.8% | 1,100 |
2301～
2350
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
