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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/04/13 | 1,986 | 1,986 | 1,965 | 1,970 | +5 | +0.3% | 800 |
2401～
2450
件表示中 / 3685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 | 339,500円 | +9.0% | +26.1% | 3.83% | 9.73倍 | 0.66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 | 117,400円 | +16.6% | +42.0% | 1.70% | 14.13倍 | 4.01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 | 305,000円 | +2.0% | +27.8% | 3.15% | 4.12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 | 138,900円 | -0.8% | -11.2% | 4.90% | 7.85倍 | 0.71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 | 450,500円 | +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
