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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 2011/06/02 | 1,550 | 1,550 | 1,500 | 1,539 | -11 | -0.7% | 1,900 |
| 2011/06/01 | 1,568 | 1,568 | 1,550 | 1,550 | +7 | +0.5% | 2,800 |
| 2011/05/31 | 1,577 | 1,577 | 1,541 | 1,543 | -7 | -0.5% | 1,600 |
| 2011/05/30 | 1,578 | 1,578 | 1,550 | 1,550 | -29 | -1.8% | 200 |
| 2011/05/27 | 1,579 | 1,579 | 1,579 | 1,579 | +29 | +1.9% | 300 |
| 2011/05/26 | 1,580 | 1,580 | 1,550 | 1,550 | ±0 | ±0% | 900 |
| 2011/05/25 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2011/05/24 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2011/05/23 | 1,583 | 1,583 | 1,550 | 1,550 | +7 | +0.5% | 200 |
| 2011/05/20 | 1,569 | 1,569 | 1,543 | 1,543 | -26 | -1.7% | 500 |
| 2011/05/19 | 1,569 | 1,569 | 1,569 | 1,569 | +39 | +2.5% | 100 |
| 2011/05/18 | 1,578 | 1,578 | 1,530 | 1,530 | -48 | -3% | 300 |
| 2011/05/17 | 1,578 | 1,578 | 1,578 | 1,578 | -2 | -0.1% | 100 |
| 2011/05/16 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 2,400 |
| 2011/05/13 | 1,555 | 1,555 | 1,550 | 1,550 | -7 | -0.4% | 1,000 |
| 2011/05/12 | 1,557 | 1,557 | 1,557 | 1,557 | +27 | +1.8% | 200 |
| 2011/05/11 | 1,550 | 1,553 | 1,529 | 1,530 | -19 | -1.2% | 1,100 |
| 2011/05/10 | 1,549 | 1,549 | 1,549 | 1,549 | +39 | +2.6% | 100 |
| 2011/05/09 | 1,520 | 1,520 | 1,510 | 1,510 | -10 | -0.7% | 200 |
3451～
3500
件表示中 / 3767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 | 386,500円 | +4.6% | +7.6% | 3.36% | 11.33倍 | 0.73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 |
| メディアスＨＤ | 84,600円 | +5.7% | -5.0% | 2.36% | 14.47倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| サトー商会 | 205,500円 | +1.8% | -9.0% | 2.24% | 14.28倍 | 0.65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 |
| アイナボＨＤ | 76,500円 | +3.3% | +2.9% | 3.14% | 11.47倍 | 0.69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 |
| 大木ヘルケア | 126,000円 | +4.2% | +9.4% | 2.06% | 5.62倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
