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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,598 | 1,598 | 1,562 | 1,562 | +1 | +0.1% | 500 |
| 2012/01/11 | 1,561 | 1,561 | 1,561 | 1,561 | +1 | +0.1% | 100 |
| 2012/01/10 | 1,540 | 1,560 | 1,540 | 1,560 | - | - | 500 |
| 2012/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/04 | 1,545 | 1,545 | 1,540 | 1,540 | - | - | 500 |
| 2011/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/29 | 1,530 | 1,535 | 1,530 | 1,535 | +5 | +0.3% | 200 |
| 2011/12/28 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2011/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/26 | 1,526 | 1,526 | 1,526 | 1,526 | - | - | 200 |
| 2011/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/15 | 1,620 | 1,620 | 1,503 | 1,503 | -97 | -6.1% | 3,300 |
| 2011/12/14 | 1,583 | 1,600 | 1,560 | 1,600 | +40 | +2.6% | 600 |
| 2011/12/13 | 1,564 | 1,564 | 1,560 | 1,560 | +36 | +2.4% | 200 |
| 2011/12/12 | 1,524 | 1,524 | 1,524 | 1,524 | +21 | +1.4% | 100 |
| 2011/12/09 | 1,520 | 1,520 | 1,503 | 1,503 | +3 | +0.2% | 200 |
| 2011/12/08 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 200 |
| 2011/12/07 | 1,505 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 300 |
| 2011/12/06 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 600 |
| 2011/12/05 | 1,500 | 1,500 | 1,500 | 1,500 | -4 | -0.3% | 200 |
| 2011/12/02 | 1,515 | 1,515 | 1,500 | 1,504 | -46 | -3% | 600 |
| 2011/12/01 | 1,526 | 1,550 | 1,526 | 1,550 | +25 | +1.6% | 1,600 |
| 2011/11/30 | 1,500 | 1,525 | 1,500 | 1,525 | +25 | +1.7% | 131,000 |
| 2011/11/29 | 1,460 | 1,500 | 1,460 | 1,500 | ±0 | ±0% | 20,700 |
| 2011/11/28 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 2011/11/25 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,300 |
| 2011/11/24 | 1,530 | 1,531 | 1,500 | 1,500 | -39 | -2.5% | 2,200 |
| 2011/11/22 | 1,539 | 1,540 | 1,539 | 1,539 | -1 | -0.1% | 700 |
| 2011/11/21 | 1,539 | 1,540 | 1,539 | 1,540 | ±0 | ±0% | 500 |
| 2011/11/18 | 1,540 | 1,540 | 1,540 | 1,540 | +1 | +0.1% | 600 |
| 2011/11/17 | 1,530 | 1,539 | 1,529 | 1,539 | +4 | +0.3% | 400 |
| 2011/11/16 | 1,535 | 1,535 | 1,535 | 1,535 | -4 | -0.3% | 100 |
| 2011/11/15 | 1,540 | 1,540 | 1,539 | 1,539 | -31 | -2% | 2,700 |
| 2011/11/14 | 1,540 | 1,570 | 1,539 | 1,570 | +50 | +3.3% | 1,700 |
| 2011/11/11 | 1,540 | 1,540 | 1,520 | 1,520 | -15 | -1% | 1,300 |
| 2011/11/10 | 1,525 | 1,535 | 1,525 | 1,535 | +74 | +5.1% | 200 |
| 2011/11/09 | 1,535 | 1,535 | 1,461 | 1,461 | -69 | -4.5% | 400 |
| 2011/11/08 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2011/11/07 | 1,540 | 1,540 | 1,530 | 1,530 | -10 | -0.6% | 300 |
| 2011/11/04 | 1,535 | 1,540 | 1,535 | 1,540 | +10 | +0.7% | 300 |
| 2011/11/02 | 1,560 | 1,560 | 1,530 | 1,530 | -10 | -0.6% | 600 |
| 2011/11/01 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 1,200 |
| 2011/10/31 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 1,000 |
| 2011/10/28 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 1,500 |
| 2011/10/27 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 4,200 |
3151～
3200
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
