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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,950 | 1,950 | 1,950 | 1,950 | +120 | +6.6% | 100 |
| 2010/12/10 | 1,830 | 1,830 | 1,830 | 1,830 | +80 | +4.6% | 100 |
| 2010/12/09 | 1,840 | 1,848 | 1,720 | 1,750 | - | - | 1,800 |
| 2010/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/07 | 1,845 | 1,845 | 1,845 | 1,845 | - | - | 200 |
| 2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/02 | 1,845 | 1,849 | 1,845 | 1,849 | +24 | +1.3% | 400 |
| 2010/12/01 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 400 |
| 2010/11/30 | 1,830 | 1,830 | 1,825 | 1,825 | -20 | -1.1% | 1,300 |
| 2010/11/29 | 1,844 | 1,845 | 1,840 | 1,845 | -4 | -0.2% | 1,000 |
| 2010/11/26 | 1,849 | 1,849 | 1,849 | 1,849 | ±0 | ±0% | 600 |
| 2010/11/25 | 1,844 | 1,849 | 1,844 | 1,849 | -1 | -0.1% | 1,100 |
| 2010/11/24 | 1,810 | 1,850 | 1,810 | 1,850 | -80 | -4.1% | 2,300 |
| 2010/11/22 | 1,930 | 1,930 | 1,930 | 1,930 | - | - | 500 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 600 |
| 2010/11/15 | 1,950 | 1,950 | 1,930 | 1,930 | -20 | -1% | 4,500 |
| 2010/11/12 | 1,950 | 1,950 | 1,949 | 1,950 | ±0 | ±0% | 3,200 |
| 2010/11/11 | 1,950 | 1,950 | 1,949 | 1,950 | +10 | +0.5% | 3,100 |
| 2010/11/10 | 1,960 | 1,960 | 1,940 | 1,940 | -20 | -1% | 3,100 |
| 2010/11/09 | 1,973 | 1,973 | 1,960 | 1,960 | -14 | -0.7% | 2,800 |
| 2010/11/08 | 1,979 | 1,979 | 1,935 | 1,974 | -5 | -0.3% | 3,000 |
| 2010/11/05 | 1,980 | 1,980 | 1,979 | 1,979 | -1 | -0.1% | 2,600 |
| 2010/11/04 | 1,980 | 1,985 | 1,950 | 1,980 | ±0 | ±0% | 4,200 |
| 2010/11/02 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 3,500 |
| 2010/11/01 | 1,985 | 1,990 | 1,980 | 1,980 | -5 | -0.3% | 3,100 |
| 2010/10/29 | 1,985 | 1,985 | 1,985 | 1,985 | ±0 | ±0% | 2,100 |
| 2010/10/28 | 1,985 | 1,985 | 1,985 | 1,985 | ±0 | ±0% | 2,400 |
| 2010/10/27 | 1,985 | 1,985 | 1,985 | 1,985 | +5 | +0.3% | 1,800 |
| 2010/10/26 | 1,975 | 1,980 | 1,975 | 1,980 | +5 | +0.3% | 3,300 |
| 2010/10/25 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 2,600 |
| 2010/10/22 | 1,972 | 1,980 | 1,972 | 1,975 | ±0 | ±0% | 2,900 |
| 2010/10/21 | 1,970 | 1,985 | 1,970 | 1,975 | +10 | +0.5% | 3,000 |
| 2010/10/20 | 1,950 | 1,965 | 1,950 | 1,965 | +15 | +0.8% | 3,200 |
| 2010/10/19 | 1,955 | 1,965 | 1,950 | 1,950 | -5 | -0.3% | 3,500 |
| 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 |
3501～
3550
件表示中 / 3673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 | 306,000円 | +9.0% | +26.1% | 4.25% | 8.76倍 | 0.59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 |
| ＯＵＧ ＨＤ | 290,100円 | +2.0% | +27.8% | 3.31% | 3.91倍 | 0.49倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ニチモウ | 175,600円 | +5.7% | +40.5% | 5.13% | 5.63倍 | 0.51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 |
| 星医療 | 440,000円 | +1.5% | +0.6% | 1.59% | 9.68倍 | 0.77倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| ラサ商事 | 125,000円 | -0.8% | -11.2% | 5.44% | 7.06倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
