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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,662 | 1,662 | 1,662 | 1,662 | +1 | +0.1% | 200 |
| 2010/08/03 | 1,650 | 1,661 | 1,650 | 1,661 | +21 | +1.3% | 300 |
| 2010/08/02 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 600 |
| 2010/07/30 | 1,651 | 1,651 | 1,640 | 1,640 | - | - | 600 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,650 | 1,680 | 1,650 | 1,680 | +30 | +1.8% | 600 |
| 2010/07/27 | 1,665 | 1,665 | 1,650 | 1,650 | - | - | 1,200 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 1,625 | 1,665 | 1,625 | 1,665 | - | - | 300 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 1,800 |
| 2010/07/14 | 1,742 | 1,760 | 1,730 | 1,760 | +45 | +2.6% | 400 |
| 2010/07/13 | 1,715 | 1,715 | 1,715 | 1,715 | +25 | +1.5% | 100 |
| 2010/07/12 | 1,769 | 1,769 | 1,690 | 1,690 | -60 | -3.4% | 200 |
| 2010/07/09 | 1,750 | 1,750 | 1,750 | 1,750 | -40 | -2.2% | 100 |
| 2010/07/08 | 1,680 | 1,790 | 1,680 | 1,790 | +110 | +6.5% | 700 |
| 2010/07/07 | 1,740 | 1,740 | 1,680 | 1,680 | - | - | 500 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 1,830 | 1,830 | 1,830 | 1,830 | -30 | -1.6% | 300 |
| 2010/06/30 | 1,860 | 1,860 | 1,860 | 1,860 | - | - | 5,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 2,600 |
| 2010/06/25 | 1,860 | 1,860 | 1,860 | 1,860 | - | - | 600 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 1,859 | 1,860 | 1,833 | 1,850 | -10 | -0.5% | 1,300 |
| 2010/06/22 | 1,817 | 1,860 | 1,817 | 1,860 | - | - | 700 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,857 | 1,857 | 1,857 | 1,857 | -3 | -0.2% | 1,000 |
| 2010/06/17 | 1,780 | 1,860 | 1,780 | 1,860 | +117 | +6.7% | 2,600 |
| 2010/06/16 | 1,758 | 1,758 | 1,743 | 1,743 | -7 | -0.4% | 900 |
| 2010/06/15 | 1,758 | 1,758 | 1,750 | 1,750 | -3 | -0.2% | 3,100 |
| 2010/06/14 | 1,750 | 1,758 | 1,750 | 1,753 | +37 | +2.2% | 600 |
| 2010/06/11 | 1,716 | 1,716 | 1,716 | 1,716 | +3 | +0.2% | 200 |
| 2010/06/10 | 1,713 | 1,713 | 1,710 | 1,713 | ±0 | ±0% | 900 |
| 2010/06/09 | 1,718 | 1,718 | 1,713 | 1,713 | ±0 | ±0% | 600 |
| 2010/06/08 | 1,713 | 1,713 | 1,713 | 1,713 | -22 | -1.3% | 200 |
| 2010/06/07 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 300 |
| 2010/06/04 | 1,735 | 1,735 | 1,735 | 1,735 | +24 | +1.4% | 300 |
| 2010/06/03 | 1,712 | 1,712 | 1,711 | 1,711 | +1 | +0.1% | 600 |
| 2010/06/02 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2010/06/01 | 1,703 | 1,710 | 1,703 | 1,710 | - | - | 700 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,740 | 1,740 | 1,660 | 1,660 | -89 | -5.1% | 1,100 |
3501～
3550
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
