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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,951 | 1,955 | 1,935 | 1,935 | -15 | -0.8% | 1,200 |
| 2013/03/28 | 1,951 | 1,951 | 1,950 | 1,950 | ±0 | ±0% | 400 |
| 2013/03/27 | 1,965 | 1,978 | 1,900 | 1,950 | -129 | -6.2% | 1,300 |
| 2013/03/26 | 2,060 | 2,079 | 2,050 | 2,079 | +29 | +1.4% | 1,100 |
| 2013/03/25 | 2,030 | 2,050 | 2,030 | 2,050 | ±0 | ±0% | 400 |
| 2013/03/22 | 2,050 | 2,080 | 2,050 | 2,050 | ±0 | ±0% | 800 |
| 2013/03/21 | 2,012 | 2,050 | 2,012 | 2,050 | +44 | +2.2% | 200 |
| 2013/03/19 | 2,050 | 2,080 | 2,006 | 2,006 | - | - | 1,400 |
| 2013/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/15 | 2,050 | 2,050 | 2,000 | 2,005 | -44 | -2.1% | 2,300 |
| 2013/03/14 | 1,982 | 2,049 | 1,982 | 2,049 | +74 | +3.7% | 1,100 |
| 2013/03/13 | 1,980 | 1,980 | 1,960 | 1,975 | +10 | +0.5% | 900 |
| 2013/03/12 | 1,964 | 1,965 | 1,960 | 1,965 | +5 | +0.3% | 600 |
| 2013/03/11 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 400 |
| 2013/03/08 | 1,960 | 1,998 | 1,958 | 1,960 | +29 | +1.5% | 500 |
| 2013/03/07 | 1,931 | 1,940 | 1,931 | 1,931 | +1 | +0.1% | 1,100 |
| 2013/03/06 | 1,939 | 1,939 | 1,930 | 1,930 | +4 | +0.2% | 500 |
| 2013/03/05 | 1,940 | 1,940 | 1,926 | 1,926 | -13 | -0.7% | 200 |
| 2013/03/04 | 2,000 | 2,000 | 1,881 | 1,939 | -61 | -3.1% | 3,800 |
| 2013/03/01 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 400 |
| 2013/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/27 | 2,000 | 2,000 | 2,000 | 2,000 | +5 | +0.3% | 400 |
| 2013/02/26 | 1,995 | 1,995 | 1,995 | 1,995 | +61 | +3.2% | 500 |
| 2013/02/25 | 1,934 | 1,934 | 1,934 | 1,934 | ±0 | ±0% | 600 |
| 2013/02/22 | 1,934 | 1,934 | 1,934 | 1,934 | ±0 | ±0% | 100 |
| 2013/02/21 | 1,934 | 1,934 | 1,934 | 1,934 | -16 | -0.8% | 300 |
| 2013/02/20 | 1,950 | 1,950 | 1,950 | 1,950 | -50 | -2.5% | 300 |
| 2013/02/19 | 2,000 | 2,000 | 2,000 | 2,000 | +50 | +2.6% | 200 |
| 2013/02/18 | 2,000 | 2,000 | 1,950 | 1,950 | -50 | -2.5% | 200 |
| 2013/02/15 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,700 |
| 2013/02/14 | 1,980 | 2,000 | 1,960 | 2,000 | +50 | +2.6% | 1,200 |
| 2013/02/13 | 1,950 | 1,950 | 1,945 | 1,950 | ±0 | ±0% | 1,000 |
| 2013/02/12 | 1,950 | 1,950 | 1,950 | 1,950 | +29 | +1.5% | 100 |
| 2013/02/08 | 1,945 | 1,945 | 1,921 | 1,921 | -19 | -1% | 400 |
| 2013/02/07 | 1,900 | 1,940 | 1,900 | 1,940 | +20 | +1% | 500 |
| 2013/02/06 | 1,890 | 1,950 | 1,889 | 1,920 | +30 | +1.6% | 2,900 |
| 2013/02/05 | 1,899 | 1,900 | 1,890 | 1,890 | -8 | -0.4% | 1,300 |
| 2013/02/04 | 1,890 | 1,898 | 1,890 | 1,898 | +10 | +0.5% | 1,400 |
| 2013/02/01 | 1,889 | 1,889 | 1,885 | 1,888 | - | - | 1,500 |
| 2013/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/30 | 1,833 | 1,851 | 1,832 | 1,851 | -38 | -2% | 500 |
| 2013/01/29 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 100 |
| 2013/01/28 | 1,900 | 1,900 | 1,885 | 1,889 | +38 | +2.1% | 1,000 |
| 2013/01/25 | 1,850 | 1,851 | 1,850 | 1,851 | +21 | +1.1% | 500 |
| 2013/01/24 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 100 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 1,826 | 1,845 | 1,820 | 1,845 | - | - | 400 |
| 2013/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/18 | 1,850 | 1,850 | 1,850 | 1,850 | +19 | +1% | 200 |
| 2013/01/17 | 1,830 | 1,865 | 1,830 | 1,831 | -11 | -0.6% | 1,100 |
2851～
2900
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
