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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,741 | 1,741 | 1,728 | 1,728 | ±0 | ±0% | 400 |
| 2014/04/04 | 1,728 | 1,728 | 1,728 | 1,728 | -3 | -0.2% | 100 |
| 2014/04/03 | 1,741 | 1,741 | 1,731 | 1,731 | -9 | -0.5% | 1,000 |
| 2014/04/02 | 1,788 | 1,788 | 1,736 | 1,740 | -55 | -3.1% | 500 |
| 2014/04/01 | 1,795 | 1,795 | 1,795 | 1,795 | +70 | +4.1% | 300 |
| 2014/03/31 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 600 |
| 2014/03/28 | 1,725 | 1,725 | 1,725 | 1,725 | -16 | -0.9% | 100 |
| 2014/03/27 | 1,739 | 1,745 | 1,739 | 1,741 | -78 | -4.3% | 1,200 |
| 2014/03/26 | 1,819 | 1,819 | 1,808 | 1,819 | +9 | +0.5% | 2,600 |
| 2014/03/25 | 1,825 | 1,825 | 1,809 | 1,810 | -18 | -1% | 1,500 |
| 2014/03/24 | 1,825 | 1,828 | 1,810 | 1,828 | +18 | +1% | 700 |
| 2014/03/20 | 1,828 | 1,828 | 1,810 | 1,810 | -8 | -0.4% | 800 |
| 2014/03/19 | 1,818 | 1,818 | 1,818 | 1,818 | +8 | +0.4% | 100 |
| 2014/03/18 | 1,810 | 1,829 | 1,810 | 1,810 | -10 | -0.5% | 1,300 |
| 2014/03/17 | 1,828 | 1,828 | 1,820 | 1,820 | -1 | -0.1% | 1,900 |
| 2014/03/14 | 1,825 | 1,825 | 1,814 | 1,821 | -2 | -0.1% | 1,800 |
| 2014/03/13 | 1,827 | 1,827 | 1,822 | 1,823 | -3 | -0.2% | 1,300 |
| 2014/03/12 | 1,827 | 1,827 | 1,821 | 1,826 | +5 | +0.3% | 300 |
| 2014/03/11 | 1,821 | 1,821 | 1,821 | 1,821 | ±0 | ±0% | 300 |
| 2014/03/10 | 1,829 | 1,829 | 1,821 | 1,821 | +20 | +1.1% | 600 |
| 2014/03/07 | 1,810 | 1,810 | 1,801 | 1,801 | -19 | -1% | 800 |
| 2014/03/06 | 1,809 | 1,820 | 1,796 | 1,820 | +8 | +0.4% | 700 |
| 2014/03/05 | 1,810 | 1,812 | 1,796 | 1,812 | - | - | 800 |
| 2014/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/03 | 1,837 | 1,837 | 1,786 | 1,786 | -2 | -0.1% | 1,500 |
| 2014/02/28 | 1,795 | 1,824 | 1,788 | 1,788 | -50 | -2.7% | 600 |
| 2014/02/27 | 1,784 | 1,838 | 1,784 | 1,838 | -2 | -0.1% | 400 |
| 2014/02/26 | 1,800 | 1,840 | 1,800 | 1,840 | +60 | +3.4% | 2,500 |
| 2014/02/25 | 1,820 | 1,820 | 1,780 | 1,780 | +12 | +0.7% | 1,400 |
| 2014/02/24 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 100 |
| 2014/02/21 | 1,742 | 1,768 | 1,742 | 1,768 | +28 | +1.6% | 200 |
| 2014/02/20 | 1,775 | 1,775 | 1,740 | 1,740 | -55 | -3.1% | 1,100 |
| 2014/02/19 | 1,775 | 1,795 | 1,775 | 1,795 | +25 | +1.4% | 400 |
| 2014/02/18 | 1,770 | 1,770 | 1,770 | 1,770 | -10 | -0.6% | 100 |
| 2014/02/17 | 1,790 | 1,790 | 1,770 | 1,780 | +20 | +1.1% | 2,000 |
| 2014/02/14 | 1,777 | 1,780 | 1,756 | 1,760 | -15 | -0.8% | 1,100 |
| 2014/02/13 | 1,775 | 1,775 | 1,775 | 1,775 | +10 | +0.6% | 1,200 |
| 2014/02/12 | 1,763 | 1,765 | 1,763 | 1,765 | +25 | +1.4% | 800 |
| 2014/02/10 | 1,725 | 1,740 | 1,725 | 1,740 | +18 | +1% | 500 |
| 2014/02/07 | 1,722 | 1,739 | 1,722 | 1,722 | -3 | -0.2% | 400 |
| 2014/02/06 | 1,725 | 1,725 | 1,725 | 1,725 | +6 | +0.3% | 100 |
| 2014/02/05 | 1,769 | 1,769 | 1,719 | 1,719 | -56 | -3.2% | 1,400 |
| 2014/02/04 | 1,761 | 1,775 | 1,700 | 1,775 | -5 | -0.3% | 2,000 |
| 2014/02/03 | 1,797 | 1,797 | 1,780 | 1,780 | -1 | -0.1% | 1,000 |
| 2014/01/31 | 1,780 | 1,797 | 1,780 | 1,781 | -19 | -1.1% | 1,300 |
| 2014/01/30 | 1,800 | 1,800 | 1,785 | 1,800 | ±0 | ±0% | 1,200 |
| 2014/01/29 | 1,799 | 1,800 | 1,799 | 1,800 | +1 | +0.1% | 900 |
| 2014/01/28 | 1,785 | 1,800 | 1,785 | 1,799 | +26 | +1.5% | 1,400 |
| 2014/01/27 | 1,800 | 1,800 | 1,771 | 1,773 | -13 | -0.7% | 1,200 |
| 2014/01/24 | 1,800 | 1,800 | 1,761 | 1,786 | -14 | -0.8% | 1,700 |
2601～
2650
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
