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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,820 | 1,822 | 1,800 | 1,800 | -16 | -0.9% | 1,400 |
| 2014/01/22 | 1,812 | 1,822 | 1,812 | 1,816 | +3 | +0.2% | 400 |
| 2014/01/21 | 1,814 | 1,824 | 1,813 | 1,813 | ±0 | ±0% | 1,200 |
| 2014/01/20 | 1,812 | 1,814 | 1,812 | 1,813 | +3 | +0.2% | 1,100 |
| 2014/01/17 | 1,810 | 1,810 | 1,804 | 1,810 | ±0 | ±0% | 900 |
| 2014/01/16 | 1,810 | 1,817 | 1,810 | 1,810 | +2 | +0.1% | 1,700 |
| 2014/01/15 | 1,808 | 1,808 | 1,805 | 1,808 | +2 | +0.1% | 2,300 |
| 2014/01/14 | 1,805 | 1,806 | 1,804 | 1,806 | +3 | +0.2% | 1,300 |
| 2014/01/10 | 1,801 | 1,803 | 1,801 | 1,803 | +3 | +0.2% | 900 |
| 2014/01/09 | 1,800 | 1,800 | 1,800 | 1,800 | +6 | +0.3% | 800 |
| 2014/01/08 | 1,794 | 1,794 | 1,794 | 1,794 | +17 | +1% | 200 |
| 2014/01/07 | 1,799 | 1,799 | 1,777 | 1,777 | -15 | -0.8% | 1,300 |
| 2014/01/06 | 1,792 | 1,792 | 1,792 | 1,792 | +33 | +1.9% | 500 |
| 2013/12/30 | 1,750 | 1,770 | 1,750 | 1,759 | +4 | +0.2% | 600 |
| 2013/12/27 | 1,734 | 1,755 | 1,730 | 1,755 | +40 | +2.3% | 800 |
| 2013/12/26 | 1,715 | 1,715 | 1,700 | 1,715 | +23 | +1.4% | 900 |
| 2013/12/25 | 1,695 | 1,700 | 1,692 | 1,692 | -5 | -0.3% | 3,100 |
| 2013/12/24 | 1,699 | 1,699 | 1,695 | 1,697 | -2 | -0.1% | 1,300 |
| 2013/12/20 | 1,700 | 1,700 | 1,697 | 1,699 | -1 | -0.1% | 600 |
| 2013/12/19 | 1,699 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 200 |
| 2013/12/18 | 1,694 | 1,715 | 1,694 | 1,699 | +5 | +0.3% | 2,400 |
| 2013/12/17 | 1,718 | 1,730 | 1,694 | 1,694 | -6 | -0.4% | 3,400 |
| 2013/12/16 | 1,715 | 1,715 | 1,694 | 1,700 | -35 | -2% | 7,700 |
| 2013/12/13 | 1,720 | 1,741 | 1,700 | 1,735 | ±0 | ±0% | 7,300 |
| 2013/12/12 | 1,725 | 1,735 | 1,723 | 1,735 | +12 | +0.7% | 1,300 |
| 2013/12/11 | 1,739 | 1,739 | 1,723 | 1,723 | -17 | -1% | 3,600 |
| 2013/12/10 | 1,740 | 1,740 | 1,730 | 1,740 | -1 | -0.1% | 1,700 |
| 2013/12/09 | 1,740 | 1,745 | 1,735 | 1,741 | -6 | -0.3% | 2,900 |
| 2013/12/06 | 1,748 | 1,749 | 1,745 | 1,747 | -3 | -0.2% | 800 |
| 2013/12/05 | 1,750 | 1,752 | 1,750 | 1,750 | -5 | -0.3% | 1,900 |
| 2013/12/04 | 1,755 | 1,755 | 1,750 | 1,755 | ±0 | ±0% | 1,300 |
| 2013/12/03 | 1,760 | 1,765 | 1,755 | 1,755 | -5 | -0.3% | 2,800 |
| 2013/12/02 | 1,760 | 1,762 | 1,759 | 1,760 | +5 | +0.3% | 2,600 |
| 2013/11/29 | 1,763 | 1,763 | 1,755 | 1,755 | -15 | -0.8% | 1,200 |
| 2013/11/28 | 1,770 | 1,770 | 1,769 | 1,770 | ±0 | ±0% | 900 |
| 2013/11/27 | 1,770 | 1,770 | 1,770 | 1,770 | +9 | +0.5% | 100 |
| 2013/11/26 | 1,780 | 1,780 | 1,761 | 1,761 | -19 | -1.1% | 700 |
| 2013/11/25 | 1,767 | 1,783 | 1,761 | 1,780 | +13 | +0.7% | 800 |
| 2013/11/22 | 1,765 | 1,767 | 1,765 | 1,767 | +6 | +0.3% | 200 |
| 2013/11/21 | 1,780 | 1,780 | 1,761 | 1,761 | -19 | -1.1% | 900 |
| 2013/11/20 | 1,780 | 1,789 | 1,780 | 1,780 | -9 | -0.5% | 1,700 |
| 2013/11/19 | 1,790 | 1,790 | 1,789 | 1,789 | -1 | -0.1% | 500 |
| 2013/11/18 | 1,814 | 1,814 | 1,790 | 1,790 | +5 | +0.3% | 600 |
| 2013/11/15 | 1,800 | 1,800 | 1,781 | 1,785 | +2 | +0.1% | 3,400 |
| 2013/11/14 | 1,794 | 1,800 | 1,781 | 1,783 | +2 | +0.1% | 3,900 |
| 2013/11/13 | 1,792 | 1,792 | 1,781 | 1,781 | +1 | +0.1% | 400 |
| 2013/11/12 | 1,781 | 1,783 | 1,780 | 1,780 | +9 | +0.5% | 1,000 |
| 2013/11/11 | 1,772 | 1,772 | 1,770 | 1,771 | -19 | -1.1% | 1,000 |
| 2013/11/08 | 1,770 | 1,790 | 1,770 | 1,790 | - | - | 1,300 |
| 2013/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
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
