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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,670 | 3,720 | 3,655 | 3,720 | +20 | +0.5% | 3,000 |
| 2024/01/29 | 3,600 | 3,720 | 3,575 | 3,700 | +110 | +3.1% | 5,500 |
| 2024/01/26 | 3,550 | 3,595 | 3,550 | 3,590 | +50 | +1.4% | 2,800 |
| 2024/01/25 | 3,535 | 3,555 | 3,500 | 3,540 | +10 | +0.3% | 2,600 |
| 2024/01/24 | 3,530 | 3,550 | 3,530 | 3,530 | -20 | -0.6% | 1,900 |
| 2024/01/23 | 3,500 | 3,550 | 3,500 | 3,550 | +45 | +1.3% | 2,400 |
| 2024/01/22 | 3,500 | 3,525 | 3,500 | 3,505 | -25 | -0.7% | 1,800 |
| 2024/01/19 | 3,525 | 3,530 | 3,525 | 3,530 | ±0 | ±0% | 400 |
| 2024/01/18 | 3,485 | 3,530 | 3,485 | 3,530 | +15 | +0.4% | 1,000 |
| 2024/01/17 | 3,475 | 3,515 | 3,475 | 3,515 | +30 | +0.9% | 700 |
| 2024/01/16 | 3,520 | 3,520 | 3,480 | 3,485 | -45 | -1.3% | 500 |
| 2024/01/15 | 3,530 | 3,530 | 3,500 | 3,530 | -5 | -0.1% | 1,500 |
| 2024/01/12 | 3,540 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 1,900 |
| 2024/01/11 | 3,500 | 3,550 | 3,500 | 3,540 | +45 | +1.3% | 1,800 |
| 2024/01/10 | 3,480 | 3,520 | 3,470 | 3,495 | +15 | +0.4% | 2,000 |
| 2024/01/09 | 3,440 | 3,490 | 3,430 | 3,480 | +70 | +2.1% | 3,100 |
| 2024/01/05 | 3,445 | 3,445 | 3,400 | 3,410 | -35 | -1% | 1,100 |
| 2024/01/04 | 3,400 | 3,490 | 3,400 | 3,445 | +45 | +1.3% | 1,800 |
| 2023/12/29 | 3,295 | 3,400 | 3,295 | 3,400 | +105 | +3.2% | 3,500 |
| 2023/12/28 | 3,265 | 3,350 | 3,260 | 3,295 | +20 | +0.6% | 1,400 |
| 2023/12/27 | 3,275 | 3,275 | 3,275 | 3,275 | +5 | +0.2% | 200 |
| 2023/12/26 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 400 |
| 2023/12/25 | 3,275 | 3,310 | 3,270 | 3,270 | -20 | -0.6% | 1,500 |
| 2023/12/22 | 3,290 | 3,330 | 3,285 | 3,290 | +10 | +0.3% | 1,600 |
| 2023/12/21 | 3,260 | 3,280 | 3,260 | 3,280 | +20 | +0.6% | 500 |
| 2023/12/20 | 3,260 | 3,280 | 3,245 | 3,260 | -25 | -0.8% | 600 |
| 2023/12/19 | 3,215 | 3,285 | 3,200 | 3,285 | +70 | +2.2% | 2,800 |
| 2023/12/18 | 3,220 | 3,220 | 3,190 | 3,215 | +30 | +0.9% | 1,800 |
| 2023/12/15 | 3,185 | 3,190 | 3,155 | 3,185 | +30 | +1% | 1,100 |
| 2023/12/14 | 3,205 | 3,210 | 3,135 | 3,155 | -50 | -1.6% | 2,300 |
| 2023/12/13 | 3,210 | 3,210 | 3,180 | 3,205 | +25 | +0.8% | 500 |
| 2023/12/12 | 3,215 | 3,220 | 3,170 | 3,180 | -35 | -1.1% | 2,800 |
| 2023/12/11 | 3,160 | 3,215 | 3,160 | 3,215 | +70 | +2.2% | 700 |
| 2023/12/08 | 3,210 | 3,220 | 3,145 | 3,145 | -70 | -2.2% | 1,800 |
| 2023/12/07 | 3,190 | 3,215 | 3,180 | 3,215 | +25 | +0.8% | 1,000 |
| 2023/12/06 | 3,170 | 3,190 | 3,170 | 3,190 | +25 | +0.8% | 500 |
| 2023/12/05 | 3,175 | 3,175 | 3,165 | 3,165 | -15 | -0.5% | 200 |
| 2023/12/04 | 3,215 | 3,215 | 3,175 | 3,180 | -35 | -1.1% | 600 |
| 2023/12/01 | 3,195 | 3,215 | 3,180 | 3,215 | +5 | +0.2% | 2,000 |
| 2023/11/30 | 3,200 | 3,210 | 3,165 | 3,210 | +10 | +0.3% | 1,000 |
| 2023/11/29 | 3,200 | 3,200 | 3,170 | 3,200 | +5 | +0.2% | 700 |
| 2023/11/28 | 3,165 | 3,195 | 3,165 | 3,195 | +15 | +0.5% | 300 |
| 2023/11/27 | 3,205 | 3,205 | 3,175 | 3,180 | +15 | +0.5% | 700 |
| 2023/11/24 | 3,155 | 3,210 | 3,155 | 3,165 | +10 | +0.3% | 1,800 |
| 2023/11/22 | 3,155 | 3,155 | 3,155 | 3,155 | ±0 | ±0% | 100 |
| 2023/11/21 | 3,145 | 3,155 | 3,145 | 3,155 | -10 | -0.3% | 200 |
| 2023/11/20 | 3,155 | 3,200 | 3,155 | 3,165 | -10 | -0.3% | 1,100 |
| 2023/11/17 | 3,165 | 3,180 | 3,120 | 3,175 | ±0 | ±0% | 1,000 |
| 2023/11/16 | 3,185 | 3,185 | 3,140 | 3,175 | -10 | -0.3% | 600 |
| 2023/11/15 | 3,200 | 3,200 | 3,155 | 3,185 | -15 | -0.5% | 2,400 |
201～
250
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 | 189,600円 | +5.7% | +40.5% | 4.75% | 6.08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 | 140,700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 |
| 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 | 241,400円 | -14.9% | -21.7% | 4.14% | 19.87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
