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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 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 |
| 2023/06/20 | 3,155 | 3,170 | 3,150 | 3,160 | +5 | +0.2% | 1,500 |
| 2023/06/19 | 3,130 | 3,155 | 3,130 | 3,155 | +25 | +0.8% | 2,300 |
| 2023/06/16 | 3,115 | 3,135 | 3,115 | 3,130 | -5 | -0.2% | 1,000 |
| 2023/06/15 | 3,140 | 3,140 | 3,105 | 3,135 | +15 | +0.5% | 2,500 |
| 2023/06/14 | 3,100 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 1,300 |
| 2023/06/13 | 3,105 | 3,110 | 3,090 | 3,100 | -5 | -0.2% | 1,500 |
| 2023/06/12 | 3,040 | 3,105 | 3,040 | 3,105 | +75 | +2.5% | 3,200 |
| 2023/06/09 | 3,000 | 3,035 | 3,000 | 3,030 | +30 | +1% | 1,400 |
| 2023/06/08 | 2,999 | 3,000 | 2,998 | 3,000 | +10 | +0.3% | 1,600 |
401～
450
件表示中 / 3676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 | 306,500円 | +9.0% | +26.1% | 4.24% | 8.78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 |
| アセンテック | 102,200円 | +16.6% | +42.0% | 1.96% | 12.02倍 | 3.41倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ラサ商事 | 127,100円 | -0.8% | -11.2% | 5.35% | 7.18倍 | 0.65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 |
| アイナボＨＤ | 61,000円 | +3.3% | +2.9% | 3.93% | 9.10倍 | 0.57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 |
| ナラサキ | 264,200円 | +2.4% | +3.8% | 3.97% | 6.09倍 | 0.56倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
市場注目の銘柄
チャート関連のコラム
