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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,800 | 3,830 | 3,800 | 3,810 | +20 | +0.5% | 2,200 |
| 2024/03/26 | 3,750 | 3,790 | 3,750 | 3,790 | -5 | -0.1% | 900 |
| 2024/03/25 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 800 |
| 2024/03/22 | 3,780 | 3,785 | 3,750 | 3,760 | -30 | -0.8% | 500 |
| 2024/03/21 | 3,790 | 3,790 | 3,790 | 3,790 | +30 | +0.8% | 200 |
| 2024/03/19 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 100 |
| 2024/03/18 | 3,755 | 3,790 | 3,755 | 3,760 | -25 | -0.7% | 500 |
| 2024/03/15 | 3,750 | 3,785 | 3,750 | 3,785 | ±0 | ±0% | 1,000 |
| 2024/03/14 | 3,785 | 3,785 | 3,775 | 3,785 | ±0 | ±0% | 800 |
| 2024/03/13 | 3,795 | 3,795 | 3,785 | 3,785 | -10 | -0.3% | 200 |
| 2024/03/12 | 3,765 | 3,795 | 3,765 | 3,795 | +50 | +1.3% | 400 |
| 2024/03/11 | 3,760 | 3,760 | 3,745 | 3,745 | -30 | -0.8% | 300 |
| 2024/03/08 | 3,670 | 3,840 | 3,670 | 3,775 | +105 | +2.9% | 1,400 |
| 2024/03/07 | 3,765 | 3,765 | 3,600 | 3,670 | -85 | -2.3% | 1,300 |
| 2024/03/06 | 3,850 | 3,850 | 3,730 | 3,755 | -95 | -2.5% | 2,000 |
| 2024/03/05 | 3,880 | 3,880 | 3,840 | 3,850 | -30 | -0.8% | 400 |
| 2024/03/04 | 3,895 | 3,895 | 3,840 | 3,880 | -20 | -0.5% | 500 |
| 2024/03/01 | 3,890 | 3,900 | 3,880 | 3,900 | ±0 | ±0% | 1,500 |
| 2024/02/29 | 3,880 | 3,900 | 3,870 | 3,900 | +5 | +0.1% | 600 |
| 2024/02/28 | 3,895 | 3,895 | 3,895 | 3,895 | -30 | -0.8% | 100 |
| 2024/02/27 | 3,920 | 3,925 | 3,920 | 3,925 | +15 | +0.4% | 200 |
| 2024/02/26 | 3,905 | 3,910 | 3,875 | 3,910 | +5 | +0.1% | 800 |
| 2024/02/22 | 3,870 | 3,910 | 3,870 | 3,905 | -5 | -0.1% | 1,900 |
| 2024/02/21 | 3,820 | 3,910 | 3,820 | 3,910 | +45 | +1.2% | 1,400 |
| 2024/02/20 | 3,900 | 3,900 | 3,845 | 3,865 | -40 | -1% | 900 |
| 2024/02/19 | 3,855 | 3,910 | 3,840 | 3,905 | ±0 | ±0% | 2,000 |
| 2024/02/16 | 3,900 | 3,905 | 3,865 | 3,905 | +10 | +0.3% | 1,600 |
| 2024/02/15 | 3,905 | 3,905 | 3,895 | 3,895 | -20 | -0.5% | 1,500 |
| 2024/02/14 | 3,900 | 3,915 | 3,875 | 3,915 | +10 | +0.3% | 2,700 |
| 2024/02/13 | 3,885 | 3,910 | 3,865 | 3,905 | +20 | +0.5% | 3,100 |
| 2024/02/09 | 3,865 | 3,930 | 3,865 | 3,885 | +40 | +1% | 3,100 |
| 2024/02/08 | 3,895 | 3,945 | 3,845 | 3,845 | -50 | -1.3% | 2,800 |
| 2024/02/07 | 3,850 | 3,895 | 3,850 | 3,895 | +40 | +1% | 3,200 |
| 2024/02/06 | 3,830 | 3,860 | 3,830 | 3,855 | +25 | +0.7% | 2,300 |
| 2024/02/05 | 3,800 | 3,870 | 3,750 | 3,830 | +60 | +1.6% | 2,600 |
| 2024/02/02 | 3,720 | 3,780 | 3,720 | 3,770 | +35 | +0.9% | 2,500 |
| 2024/02/01 | 3,720 | 3,740 | 3,715 | 3,735 | +5 | +0.1% | 900 |
| 2024/01/31 | 3,740 | 3,740 | 3,715 | 3,730 | +10 | +0.3% | 1,400 |
| 2024/01/30 | 3,670 | 3,720 | 3,655 | 3,720 | +20 | +0.5% | 3,000 |
| 2024/01/29 | 3,600 | 3,720 | 3,575 | 3,700 | +110 | +3.1% | 5,500 |
| 2024/01/26 | 3,550 | 3,595 | 3,550 | 3,590 | +50 | +1.4% | 2,800 |
| 2024/01/25 | 3,535 | 3,555 | 3,500 | 3,540 | +10 | +0.3% | 2,600 |
| 2024/01/24 | 3,530 | 3,550 | 3,530 | 3,530 | -20 | -0.6% | 1,900 |
| 2024/01/23 | 3,500 | 3,550 | 3,500 | 3,550 | +45 | +1.3% | 2,400 |
| 2024/01/22 | 3,500 | 3,525 | 3,500 | 3,505 | -25 | -0.7% | 1,800 |
| 2024/01/19 | 3,525 | 3,530 | 3,525 | 3,530 | ±0 | ±0% | 400 |
| 2024/01/18 | 3,485 | 3,530 | 3,485 | 3,530 | +15 | +0.4% | 1,000 |
| 2024/01/17 | 3,475 | 3,515 | 3,475 | 3,515 | +30 | +0.9% | 700 |
| 2024/01/16 | 3,520 | 3,520 | 3,480 | 3,485 | -45 | -1.3% | 500 |
| 2024/01/15 | 3,530 | 3,530 | 3,500 | 3,530 | -5 | -0.1% | 1,500 |
251～
300
件表示中 / 3673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 | 308,000円 | +9.0% | +26.1% | 4.22% | 8.82倍 | 0.60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 |
| ＯＵＧ ＨＤ | 288,100円 | +2.0% | +27.8% | 3.33% | 3.89倍 | 0.49倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ニチモウ | 177,200円 | +5.7% | +40.5% | 5.08% | 5.68倍 | 0.52倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| 星医療 | 444,000円 | +1.5% | +0.6% | 1.58% | 9.77倍 | 0.78倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| ラサ商事 | 126,200円 | -0.8% | -11.2% | 5.39% | 7.13倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
