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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,942 | 1,955 | 1,942 | 1,955 | +15 | +0.8% | 2,900 |
| 2010/10/15 | 1,933 | 1,940 | 1,925 | 1,940 | +7 | +0.4% | 3,200 |
| 2010/10/14 | 1,950 | 1,950 | 1,925 | 1,933 | +18 | +0.9% | 800 |
| 2010/10/13 | 1,915 | 1,920 | 1,911 | 1,915 | +5 | +0.3% | 1,100 |
| 2010/10/12 | 1,904 | 1,915 | 1,904 | 1,910 | +10 | +0.5% | 3,000 |
| 2010/10/08 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,700 |
| 2010/10/07 | 1,899 | 1,900 | 1,899 | 1,900 | +35 | +1.9% | 3,100 |
| 2010/10/06 | 1,890 | 1,900 | 1,865 | 1,865 | -25 | -1.3% | 4,200 |
| 2010/10/05 | 1,880 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 1,700 |
| 2010/10/04 | 1,885 | 1,885 | 1,880 | 1,880 | -5 | -0.3% | 2,800 |
| 2010/10/01 | 1,890 | 1,890 | 1,885 | 1,885 | -5 | -0.3% | 3,600 |
| 2010/09/30 | 1,890 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 2,000 |
| 2010/09/29 | 1,870 | 1,880 | 1,870 | 1,880 | ±0 | ±0% | 1,300 |
| 2010/09/28 | 1,852 | 1,880 | 1,852 | 1,880 | +5 | +0.3% | 1,700 |
| 2010/09/27 | 1,870 | 1,880 | 1,865 | 1,875 | +5 | +0.3% | 2,400 |
| 2010/09/24 | 1,850 | 1,870 | 1,850 | 1,870 | ±0 | ±0% | 2,200 |
| 2010/09/22 | 1,870 | 1,870 | 1,860 | 1,870 | +10 | +0.5% | 4,300 |
| 2010/09/21 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 2,800 |
| 2010/09/17 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 3,200 |
| 2010/09/16 | 1,866 | 1,866 | 1,860 | 1,860 | -6 | -0.3% | 2,100 |
| 2010/09/15 | 1,790 | 1,866 | 1,790 | 1,866 | +106 | +6% | 4,800 |
| 2010/09/14 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 2,700 |
| 2010/09/13 | 1,760 | 1,760 | 1,756 | 1,760 | +5 | +0.3% | 2,500 |
| 2010/09/10 | 1,759 | 1,759 | 1,750 | 1,755 | +5 | +0.3% | 3,800 |
| 2010/09/09 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,900 |
| 2010/09/08 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 3,300 |
| 2010/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,000 |
| 2010/09/06 | 1,749 | 1,750 | 1,745 | 1,750 | +10 | +0.6% | 4,000 |
| 2010/09/03 | 1,745 | 1,745 | 1,737 | 1,740 | ±0 | ±0% | 4,000 |
| 2010/09/02 | 1,745 | 1,745 | 1,740 | 1,740 | ±0 | ±0% | 3,400 |
| 2010/09/01 | 1,740 | 1,745 | 1,735 | 1,740 | ±0 | ±0% | 4,000 |
| 2010/08/31 | 1,745 | 1,745 | 1,740 | 1,740 | -5 | -0.3% | 3,700 |
| 2010/08/30 | 1,750 | 1,760 | 1,745 | 1,745 | -5 | -0.3% | 4,600 |
| 2010/08/27 | 1,750 | 1,750 | 1,745 | 1,750 | ±0 | ±0% | 1,200 |
| 2010/08/26 | 1,750 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 2,200 |
| 2010/08/25 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 1,300 |
| 2010/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | +10 | +0.6% | 1,100 |
| 2010/08/23 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 400 |
| 2010/08/20 | 1,740 | 1,740 | 1,740 | 1,740 | +18 | +1% | 200 |
| 2010/08/19 | 1,722 | 1,722 | 1,722 | 1,722 | ±0 | ±0% | 100 |
| 2010/08/18 | 1,722 | 1,722 | 1,722 | 1,722 | ±0 | ±0% | 100 |
| 2010/08/17 | 1,722 | 1,722 | 1,722 | 1,722 | ±0 | ±0% | 300 |
| 2010/08/16 | 1,722 | 1,722 | 1,722 | 1,722 | +2 | +0.1% | 1,700 |
| 2010/08/13 | 1,754 | 1,754 | 1,720 | 1,720 | +23 | +1.4% | 500 |
| 2010/08/12 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 200 |
| 2010/08/11 | 1,697 | 1,697 | 1,697 | 1,697 | +22 | +1.3% | 400 |
| 2010/08/10 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 500 |
| 2010/08/09 | 1,671 | 1,675 | 1,671 | 1,675 | -25 | -1.5% | 700 |
| 2010/08/06 | 1,692 | 1,770 | 1,692 | 1,700 | - | - | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3451～
3500
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
