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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,800 | 1,800 | 1,786 | 1,786 | -13 | -0.7% | 300 |
| 2013/11/05 | 1,799 | 1,800 | 1,799 | 1,799 | +17 | +1% | 400 |
| 2013/11/01 | 1,800 | 1,800 | 1,780 | 1,782 | -13 | -0.7% | 1,700 |
| 2013/10/31 | 1,796 | 1,796 | 1,795 | 1,795 | +20 | +1.1% | 300 |
| 2013/10/30 | 1,780 | 1,781 | 1,775 | 1,775 | -5 | -0.3% | 700 |
| 2013/10/29 | 1,780 | 1,780 | 1,780 | 1,780 | -17 | -0.9% | 100 |
| 2013/10/28 | 1,799 | 1,799 | 1,796 | 1,797 | +21 | +1.2% | 800 |
| 2013/10/25 | 1,780 | 1,780 | 1,775 | 1,776 | +1 | +0.1% | 300 |
| 2013/10/24 | 1,770 | 1,775 | 1,765 | 1,775 | +10 | +0.6% | 1,100 |
| 2013/10/23 | 1,767 | 1,770 | 1,765 | 1,765 | -2 | -0.1% | 1,600 |
| 2013/10/22 | 1,767 | 1,767 | 1,767 | 1,767 | ±0 | ±0% | 300 |
| 2013/10/21 | 1,763 | 1,767 | 1,763 | 1,767 | +4 | +0.2% | 900 |
| 2013/10/18 | 1,763 | 1,769 | 1,763 | 1,763 | ±0 | ±0% | 300 |
| 2013/10/17 | 1,770 | 1,770 | 1,763 | 1,763 | +1 | +0.1% | 800 |
| 2013/10/16 | 1,767 | 1,768 | 1,762 | 1,762 | ±0 | ±0% | 900 |
| 2013/10/15 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 4,300 |
| 2013/10/11 | 1,760 | 1,768 | 1,759 | 1,762 | +2 | +0.1% | 2,900 |
| 2013/10/10 | 1,749 | 1,760 | 1,746 | 1,760 | +11 | +0.6% | 1,300 |
| 2013/10/09 | 1,757 | 1,759 | 1,748 | 1,749 | +4 | +0.2% | 600 |
| 2013/10/08 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 100 |
| 2013/10/07 | 1,755 | 1,757 | 1,745 | 1,745 | ±0 | ±0% | 500 |
| 2013/10/04 | 1,745 | 1,745 | 1,745 | 1,745 | -5 | -0.3% | 100 |
| 2013/10/03 | 1,754 | 1,754 | 1,750 | 1,750 | -4 | -0.2% | 1,300 |
| 2013/10/02 | 1,756 | 1,768 | 1,754 | 1,754 | -15 | -0.8% | 400 |
| 2013/10/01 | 1,770 | 1,770 | 1,769 | 1,769 | +14 | +0.8% | 400 |
| 2013/09/30 | 1,771 | 1,771 | 1,755 | 1,755 | -20 | -1.1% | 500 |
| 2013/09/27 | 1,769 | 1,800 | 1,769 | 1,775 | +5 | +0.3% | 1,400 |
| 2013/09/26 | 1,765 | 1,770 | 1,765 | 1,770 | +15 | +0.9% | 800 |
| 2013/09/25 | 1,755 | 1,759 | 1,755 | 1,755 | ±0 | ±0% | 400 |
| 2013/09/24 | 1,760 | 1,760 | 1,755 | 1,755 | ±0 | ±0% | 600 |
| 2013/09/20 | 1,751 | 1,755 | 1,751 | 1,755 | +5 | +0.3% | 500 |
| 2013/09/19 | 1,757 | 1,770 | 1,750 | 1,750 | ±0 | ±0% | 1,600 |
| 2013/09/18 | 1,750 | 1,750 | 1,750 | 1,750 | -20 | -1.1% | 4,300 |
| 2013/09/17 | 1,765 | 1,770 | 1,750 | 1,770 | +5 | +0.3% | 4,400 |
| 2013/09/13 | 1,764 | 1,765 | 1,759 | 1,765 | +5 | +0.3% | 1,000 |
| 2013/09/12 | 1,755 | 1,760 | 1,750 | 1,760 | +5 | +0.3% | 5,500 |
| 2013/09/11 | 1,760 | 1,760 | 1,755 | 1,755 | ±0 | ±0% | 1,300 |
| 2013/09/10 | 1,757 | 1,757 | 1,752 | 1,755 | +5 | +0.3% | 700 |
| 2013/09/09 | 1,751 | 1,759 | 1,750 | 1,750 | -1 | -0.1% | 1,100 |
| 2013/09/06 | 1,750 | 1,751 | 1,750 | 1,751 | +9 | +0.5% | 400 |
| 2013/09/05 | 1,742 | 1,742 | 1,742 | 1,742 | +2 | +0.1% | 300 |
| 2013/09/04 | 1,760 | 1,760 | 1,740 | 1,740 | -20 | -1.1% | 500 |
| 2013/09/03 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 4,000 |
| 2013/09/02 | 1,755 | 1,760 | 1,755 | 1,760 | +36 | +2.1% | 1,300 |
| 2013/08/30 | 1,724 | 1,724 | 1,724 | 1,724 | +4 | +0.2% | 100 |
| 2013/08/29 | 1,740 | 1,750 | 1,720 | 1,720 | - | - | 2,300 |
| 2013/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/27 | 1,760 | 1,760 | 1,748 | 1,748 | -2 | -0.1% | 1,100 |
| 2013/08/26 | 1,760 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 500 |
| 2013/08/23 | 1,750 | 1,765 | 1,750 | 1,750 | ±0 | ±0% | 500 |
2701～
2750
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
