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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,275 | 3,275 | 3,260 | 3,260 | -15 | -0.5% | 800 |
| 2023/08/30 | 3,235 | 3,275 | 3,235 | 3,275 | +60 | +1.9% | 400 |
| 2023/08/29 | 3,250 | 3,270 | 3,215 | 3,215 | -35 | -1.1% | 900 |
| 2023/08/28 | 3,245 | 3,250 | 3,245 | 3,250 | +45 | +1.4% | 1,000 |
| 2023/08/25 | 3,195 | 3,250 | 3,190 | 3,205 | -35 | -1.1% | 1,000 |
| 2023/08/24 | 3,190 | 3,240 | 3,190 | 3,240 | ±0 | ±0% | 400 |
| 2023/08/23 | 3,185 | 3,240 | 3,185 | 3,240 | +65 | +2% | 1,100 |
| 2023/08/22 | 3,110 | 3,175 | 3,110 | 3,175 | +65 | +2.1% | 1,200 |
| 2023/08/21 | 3,160 | 3,160 | 3,110 | 3,110 | -75 | -2.4% | 400 |
| 2023/08/18 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 300 |
| 2023/08/17 | 3,190 | 3,190 | 3,105 | 3,185 | -10 | -0.3% | 1,400 |
| 2023/08/16 | 3,220 | 3,220 | 3,195 | 3,195 | -45 | -1.4% | 600 |
| 2023/08/15 | 3,205 | 3,240 | 3,205 | 3,240 | -10 | -0.3% | 1,000 |
| 2023/08/14 | 3,250 | 3,250 | 3,235 | 3,250 | +20 | +0.6% | 600 |
| 2023/08/10 | 3,265 | 3,265 | 3,210 | 3,230 | -25 | -0.8% | 1,200 |
| 2023/08/09 | 3,270 | 3,270 | 3,250 | 3,255 | -10 | -0.3% | 500 |
| 2023/08/08 | 3,230 | 3,265 | 3,230 | 3,265 | +25 | +0.8% | 200 |
| 2023/08/07 | 3,280 | 3,280 | 3,240 | 3,240 | -10 | -0.3% | 600 |
| 2023/08/04 | 3,210 | 3,250 | 3,150 | 3,250 | ±0 | ±0% | 1,000 |
| 2023/08/03 | 3,260 | 3,290 | 3,250 | 3,250 | -60 | -1.8% | 900 |
| 2023/08/02 | 3,300 | 3,330 | 3,300 | 3,310 | ±0 | ±0% | 600 |
| 2023/08/01 | 3,340 | 3,340 | 3,310 | 3,310 | -30 | -0.9% | 600 |
| 2023/07/31 | 3,305 | 3,340 | 3,305 | 3,340 | +60 | +1.8% | 1,200 |
| 2023/07/28 | 3,280 | 3,280 | 3,280 | 3,280 | ±0 | ±0% | 100 |
| 2023/07/27 | 3,280 | 3,300 | 3,280 | 3,280 | ±0 | ±0% | 600 |
| 2023/07/26 | 3,320 | 3,320 | 3,280 | 3,280 | -40 | -1.2% | 400 |
| 2023/07/25 | 3,330 | 3,335 | 3,315 | 3,320 | +20 | +0.6% | 1,100 |
| 2023/07/24 | 3,315 | 3,315 | 3,300 | 3,300 | -20 | -0.6% | 300 |
| 2023/07/21 | 3,340 | 3,340 | 3,320 | 3,320 | ±0 | ±0% | 500 |
| 2023/07/20 | 3,340 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 2,400 |
| 2023/07/19 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 300 |
| 2023/07/18 | 3,350 | 3,350 | 3,300 | 3,320 | +10 | +0.3% | 9,900 |
| 2023/07/14 | 3,300 | 3,310 | 3,300 | 3,310 | +60 | +1.8% | 2,200 |
| 2023/07/13 | 3,230 | 3,250 | 3,225 | 3,250 | +20 | +0.6% | 800 |
| 2023/07/12 | 3,180 | 3,230 | 3,170 | 3,230 | +70 | +2.2% | 2,800 |
| 2023/07/11 | 3,150 | 3,200 | 3,130 | 3,160 | -10 | -0.3% | 2,500 |
| 2023/07/10 | 3,190 | 3,190 | 3,170 | 3,170 | -30 | -0.9% | 600 |
| 2023/07/07 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 100 |
| 2023/07/06 | 3,190 | 3,200 | 3,175 | 3,200 | ±0 | ±0% | 500 |
| 2023/07/05 | 3,200 | 3,200 | 3,180 | 3,200 | -5 | -0.2% | 1,400 |
| 2023/07/04 | 3,205 | 3,230 | 3,205 | 3,205 | -10 | -0.3% | 400 |
| 2023/07/03 | 3,200 | 3,220 | 3,200 | 3,215 | +50 | +1.6% | 1,700 |
| 2023/06/30 | 3,190 | 3,190 | 3,165 | 3,165 | -25 | -0.8% | 300 |
| 2023/06/29 | 3,250 | 3,250 | 3,180 | 3,190 | -45 | -1.4% | 1,000 |
| 2023/06/28 | 3,235 | 3,250 | 3,230 | 3,235 | -25 | -0.8% | 700 |
| 2023/06/27 | 3,295 | 3,295 | 3,235 | 3,260 | -20 | -0.6% | 1,500 |
| 2023/06/26 | 3,325 | 3,325 | 3,235 | 3,280 | +50 | +1.5% | 8,100 |
| 2023/06/23 | 3,160 | 3,230 | 3,160 | 3,230 | +30 | +0.9% | 1,500 |
| 2023/06/22 | 3,185 | 3,200 | 3,180 | 3,200 | +25 | +0.8% | 2,600 |
| 2023/06/21 | 3,170 | 3,175 | 3,155 | 3,175 | +15 | +0.5% | 800 |
301～
350
件表示中 / 3585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 |
| ニチモウ | 189,500円 | +5.7% | +40.5% | 4.75% | 6.07倍 | 0.54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 |
| ラサ商事 | 140,100円 | -0.8% | -11.2% | 4.85% | 8.07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 |
| 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 | 240,500円 | -14.9% | -21.7% | 4.16% | 19.80倍 | 1.03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
