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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 3,725 | 3,725 | 3,725 | 3,725 | -5 | -0.1% | 200 |
| 2024/07/02 | 3,730 | 3,730 | 3,730 | 3,730 | +15 | +0.4% | 200 |
| 2024/07/01 | 3,725 | 3,725 | 3,715 | 3,715 | +25 | +0.7% | 800 |
| 2024/06/28 | 3,705 | 3,705 | 3,690 | 3,690 | -15 | -0.4% | 400 |
| 2024/06/27 | 3,675 | 3,705 | 3,675 | 3,705 | +20 | +0.5% | 200 |
| 2024/06/26 | 3,720 | 3,720 | 3,680 | 3,685 | -35 | -0.9% | 4,000 |
| 2024/06/25 | 3,710 | 3,730 | 3,650 | 3,720 | +10 | +0.3% | 1,600 |
| 2024/06/24 | 3,715 | 3,715 | 3,645 | 3,710 | +10 | +0.3% | 1,300 |
| 2024/06/21 | 3,670 | 3,700 | 3,670 | 3,700 | +45 | +1.2% | 900 |
| 2024/06/20 | 3,655 | 3,655 | 3,655 | 3,655 | +60 | +1.7% | 100 |
| 2024/06/19 | 3,595 | 3,595 | 3,595 | 3,595 | -40 | -1.1% | 100 |
| 2024/06/18 | 3,655 | 3,655 | 3,635 | 3,635 | -20 | -0.5% | 200 |
| 2024/06/17 | 3,675 | 3,675 | 3,620 | 3,655 | +5 | +0.1% | 2,100 |
| 2024/06/14 | 3,620 | 3,650 | 3,620 | 3,650 | +45 | +1.2% | 400 |
| 2024/06/13 | 3,660 | 3,660 | 3,605 | 3,605 | -55 | -1.5% | 400 |
| 2024/06/12 | 3,560 | 3,660 | 3,530 | 3,660 | +135 | +3.8% | 2,000 |
| 2024/06/11 | 3,550 | 3,550 | 3,525 | 3,525 | - | - | 300 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 3,550 | 3,550 | 3,480 | 3,550 | -15 | -0.4% | 1,500 |
| 2024/06/06 | 3,595 | 3,595 | 3,560 | 3,565 | -20 | -0.6% | 1,000 |
| 2024/06/05 | 3,585 | 3,585 | 3,585 | 3,585 | - | - | 100 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 3,620 | 3,640 | 3,600 | 3,600 | -10 | -0.3% | 700 |
| 2024/05/31 | 3,615 | 3,615 | 3,605 | 3,610 | - | - | 400 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 3,605 | 3,610 | 3,585 | 3,610 | +5 | +0.1% | 700 |
| 2024/05/28 | 3,610 | 3,615 | 3,605 | 3,605 | +5 | +0.1% | 1,400 |
| 2024/05/27 | 3,600 | 3,620 | 3,600 | 3,600 | +50 | +1.4% | 500 |
| 2024/05/24 | 3,610 | 3,610 | 3,550 | 3,550 | -80 | -2.2% | 1,000 |
| 2024/05/23 | 3,640 | 3,640 | 3,620 | 3,630 | -30 | -0.8% | 500 |
| 2024/05/22 | 3,655 | 3,660 | 3,655 | 3,660 | +5 | +0.1% | 200 |
| 2024/05/21 | 3,655 | 3,655 | 3,655 | 3,655 | -5 | -0.1% | 500 |
| 2024/05/20 | 3,660 | 3,660 | 3,660 | 3,660 | +70 | +1.9% | 100 |
| 2024/05/17 | 3,600 | 3,630 | 3,590 | 3,590 | -10 | -0.3% | 300 |
| 2024/05/16 | 3,665 | 3,665 | 3,600 | 3,600 | -85 | -2.3% | 1,100 |
| 2024/05/15 | 3,685 | 3,685 | 3,685 | 3,685 | +35 | +1% | 600 |
| 2024/05/14 | 3,660 | 3,665 | 3,645 | 3,650 | ±0 | ±0% | 1,600 |
| 2024/05/13 | 3,715 | 3,715 | 3,650 | 3,650 | +110 | +3.1% | 1,600 |
| 2024/05/10 | 3,600 | 3,600 | 3,520 | 3,540 | -60 | -1.7% | 700 |
| 2024/05/09 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 100 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 3,600 | 3,600 | 3,595 | 3,600 | - | - | 1,200 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 500 |
| 2024/04/30 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 100 |
| 2024/04/26 | 3,630 | 3,630 | 3,610 | 3,610 | -20 | -0.6% | 400 |
| 2024/04/25 | 3,630 | 3,630 | 3,630 | 3,630 | -20 | -0.5% | 100 |
| 2024/04/24 | 3,630 | 3,650 | 3,630 | 3,650 | +20 | +0.6% | 200 |
| 2024/04/23 | 3,620 | 3,630 | 3,615 | 3,630 | +10 | +0.3% | 600 |
| 2024/04/22 | 3,650 | 3,670 | 3,620 | 3,620 | ±0 | ±0% | 400 |
251～
300
件表示中 / 3740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 | 363,500円 | +4.6% | +7.6% | 3.58% | 10.65倍 | 0.69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 |
| 木徳神糧 | 209,200円 | +38.7% | +65.0% | 1.43% | 6.11倍 | 1.14倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナラサキ | 328,500円 | +4.9% | +11.8% | 3.96% | 6.66倍 | 0.64倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ラサ商事 | 147,800円 | +5.4% | -5.0% | 4.87% | 7.94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 |
| アイナボＨＤ | 69,800円 | +3.3% | +2.9% | 3.44% | 10.46倍 | 0.63倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
