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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,802 | 1,802 | 1,793 | 1,793 | -3 | -0.2% | 300 |
| 2014/11/12 | 1,799 | 1,800 | 1,796 | 1,796 | -3 | -0.2% | 3,300 |
| 2014/11/11 | 1,799 | 1,799 | 1,799 | 1,799 | +12 | +0.7% | 800 |
| 2014/11/10 | 1,790 | 1,800 | 1,787 | 1,787 | -1 | -0.1% | 2,200 |
| 2014/11/07 | 1,800 | 1,801 | 1,788 | 1,788 | -14 | -0.8% | 1,200 |
| 2014/11/06 | 1,785 | 1,802 | 1,785 | 1,802 | +22 | +1.2% | 1,000 |
| 2014/11/05 | 1,770 | 1,780 | 1,763 | 1,780 | -30 | -1.7% | 1,000 |
| 2014/11/04 | 1,809 | 1,810 | 1,809 | 1,810 | +12 | +0.7% | 3,000 |
| 2014/10/31 | 1,785 | 1,800 | 1,777 | 1,798 | +22 | +1.2% | 2,500 |
| 2014/10/30 | 1,785 | 1,785 | 1,776 | 1,776 | -19 | -1.1% | 400 |
| 2014/10/29 | 1,795 | 1,795 | 1,795 | 1,795 | +24 | +1.4% | 100 |
| 2014/10/28 | 1,799 | 1,799 | 1,771 | 1,771 | ±0 | ±0% | 1,300 |
| 2014/10/27 | 1,771 | 1,771 | 1,771 | 1,771 | +9 | +0.5% | 400 |
| 2014/10/24 | 1,763 | 1,763 | 1,762 | 1,762 | +15 | +0.9% | 200 |
| 2014/10/23 | 1,747 | 1,747 | 1,745 | 1,747 | +2 | +0.1% | 500 |
| 2014/10/22 | 1,758 | 1,758 | 1,730 | 1,745 | -2 | -0.1% | 900 |
| 2014/10/21 | 1,758 | 1,758 | 1,746 | 1,747 | -11 | -0.6% | 700 |
| 2014/10/20 | 1,746 | 1,760 | 1,746 | 1,758 | -3 | -0.2% | 1,000 |
| 2014/10/17 | 1,766 | 1,770 | 1,756 | 1,761 | -4 | -0.2% | 800 |
| 2014/10/16 | 1,798 | 1,798 | 1,765 | 1,765 | -39 | -2.2% | 800 |
| 2014/10/15 | 1,800 | 1,804 | 1,800 | 1,804 | -6 | -0.3% | 2,000 |
| 2014/10/14 | 1,807 | 1,810 | 1,805 | 1,810 | +4 | +0.2% | 800 |
| 2014/10/10 | 1,805 | 1,808 | 1,805 | 1,806 | +4 | +0.2% | 500 |
| 2014/10/09 | 1,832 | 1,832 | 1,802 | 1,802 | ±0 | ±0% | 2,000 |
| 2014/10/08 | 1,805 | 1,805 | 1,802 | 1,802 | -26 | -1.4% | 200 |
| 2014/10/07 | 1,828 | 1,828 | 1,828 | 1,828 | +7 | +0.4% | 200 |
| 2014/10/06 | 1,821 | 1,821 | 1,821 | 1,821 | -20 | -1.1% | 100 |
| 2014/10/03 | 1,842 | 1,842 | 1,814 | 1,841 | +25 | +1.4% | 700 |
| 2014/10/02 | 1,811 | 1,843 | 1,811 | 1,816 | -28 | -1.5% | 600 |
| 2014/10/01 | 1,825 | 1,844 | 1,825 | 1,844 | +18 | +1% | 1,100 |
| 2014/09/30 | 1,826 | 1,826 | 1,826 | 1,826 | - | - | 100 |
| 2014/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/26 | 1,854 | 1,854 | 1,840 | 1,840 | -5 | -0.3% | 800 |
| 2014/09/25 | 1,845 | 1,846 | 1,845 | 1,845 | +2 | +0.1% | 800 |
| 2014/09/24 | 1,843 | 1,844 | 1,843 | 1,843 | -2 | -0.1% | 300 |
| 2014/09/22 | 1,820 | 1,845 | 1,820 | 1,845 | +20 | +1.1% | 200 |
| 2014/09/19 | 1,846 | 1,846 | 1,825 | 1,825 | -21 | -1.1% | 200 |
| 2014/09/18 | 1,846 | 1,846 | 1,846 | 1,846 | ±0 | ±0% | 700 |
| 2014/09/17 | 1,846 | 1,848 | 1,846 | 1,846 | -2 | -0.1% | 800 |
| 2014/09/16 | 1,815 | 1,850 | 1,814 | 1,848 | +38 | +2.1% | 9,700 |
| 2014/09/12 | 1,800 | 1,810 | 1,800 | 1,810 | +11 | +0.6% | 3,200 |
| 2014/09/11 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2014/09/10 | 1,800 | 1,800 | 1,788 | 1,799 | -1 | -0.1% | 1,000 |
| 2014/09/09 | 1,799 | 1,800 | 1,799 | 1,800 | ±0 | ±0% | 1,000 |
| 2014/09/08 | 1,784 | 1,800 | 1,784 | 1,800 | +9 | +0.5% | 500 |
| 2014/09/05 | 1,791 | 1,791 | 1,791 | 1,791 | ±0 | ±0% | 200 |
| 2014/09/04 | 1,791 | 1,791 | 1,791 | 1,791 | -9 | -0.5% | 500 |
| 2014/09/03 | 1,802 | 1,802 | 1,800 | 1,800 | -20 | -1.1% | 1,500 |
| 2014/09/02 | 1,820 | 1,820 | 1,820 | 1,820 | +5 | +0.3% | 400 |
| 2014/09/01 | 1,800 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 1,400 |
2451～
2500
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
