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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,468 | 1,470 | 1,468 | 1,470 | +3 | +0.2% | 700 |
| 2011/08/11 | 1,467 | 1,467 | 1,467 | 1,467 | +7 | +0.5% | 100 |
| 2011/08/10 | 1,460 | 1,460 | 1,460 | 1,460 | +60 | +4.3% | 500 |
| 2011/08/09 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2011/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/05 | 1,501 | 1,501 | 1,430 | 1,431 | -79 | -5.2% | 1,500 |
| 2011/08/04 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 100 |
| 2011/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 1,570 | 1,570 | 1,520 | 1,520 | - | - | 400 |
| 2011/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/28 | 1,565 | 1,570 | 1,565 | 1,570 | - | - | 300 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 700 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/20 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 4,200 |
| 2011/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/15 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 2,500 |
| 2011/07/14 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,000 |
| 2011/07/13 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 500 |
| 2011/07/12 | 1,580 | 1,580 | 1,580 | 1,580 | +15 | +1% | 900 |
| 2011/07/11 | 1,580 | 1,580 | 1,565 | 1,565 | -15 | -0.9% | 700 |
| 2011/07/08 | 1,580 | 1,590 | 1,580 | 1,580 | ±0 | ±0% | 30,900 |
| 2011/07/07 | 1,585 | 1,589 | 1,552 | 1,580 | -3 | -0.2% | 2,300 |
| 2011/07/06 | 1,583 | 1,586 | 1,582 | 1,583 | ±0 | ±0% | 1,700 |
| 2011/07/05 | 1,555 | 1,583 | 1,555 | 1,583 | - | - | 1,500 |
| 2011/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/01 | 1,552 | 1,553 | 1,552 | 1,552 | ±0 | ±0% | 500 |
| 2011/06/30 | 1,553 | 1,571 | 1,549 | 1,552 | -20 | -1.3% | 5,900 |
| 2011/06/29 | 1,553 | 1,593 | 1,550 | 1,572 | +20 | +1.3% | 4,800 |
| 2011/06/28 | 1,549 | 1,552 | 1,549 | 1,552 | +3 | +0.2% | 200 |
| 2011/06/27 | 1,548 | 1,552 | 1,548 | 1,549 | +1 | +0.1% | 5,100 |
| 2011/06/24 | 1,550 | 1,550 | 1,548 | 1,548 | -4 | -0.3% | 400 |
| 2011/06/23 | 1,632 | 1,632 | 1,535 | 1,552 | +2 | +0.1% | 15,200 |
| 2011/06/22 | 1,530 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 200 |
| 2011/06/21 | 1,553 | 1,553 | 1,530 | 1,530 | -34 | -2.2% | 1,100 |
| 2011/06/20 | 1,553 | 1,564 | 1,550 | 1,564 | +14 | +0.9% | 3,400 |
| 2011/06/17 | 1,569 | 1,569 | 1,550 | 1,550 | +3 | +0.2% | 1,800 |
| 2011/06/16 | 1,547 | 1,547 | 1,547 | 1,547 | +2 | +0.1% | 300 |
| 2011/06/15 | 1,578 | 1,578 | 1,545 | 1,545 | -20 | -1.3% | 3,900 |
| 2011/06/14 | 1,551 | 1,565 | 1,551 | 1,565 | +24 | +1.6% | 1,600 |
| 2011/06/13 | 1,545 | 1,545 | 1,541 | 1,541 | +1 | +0.1% | 1,100 |
| 2011/06/10 | 1,540 | 1,540 | 1,540 | 1,540 | +2 | +0.1% | 200 |
| 2011/06/09 | 1,548 | 1,548 | 1,538 | 1,538 | ±0 | ±0% | 200 |
| 2011/06/08 | 1,538 | 1,538 | 1,538 | 1,538 | +10 | +0.7% | 100 |
| 2011/06/07 | 1,548 | 1,548 | 1,528 | 1,528 | -2 | -0.1% | 200 |
| 2011/06/06 | 1,550 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 300 |
| 2011/06/03 | 1,549 | 1,549 | 1,540 | 1,540 | +1 | +0.1% | 500 |
3251～
3300
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
