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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 3,200 | 3,200 | 3,080 | 3,100 | -105 | -3.3% | 1,800 |
| 2023/10/03 | 3,245 | 3,245 | 3,205 | 3,205 | -15 | -0.5% | 700 |
| 2023/10/02 | 3,265 | 3,265 | 3,220 | 3,220 | -45 | -1.4% | 1,100 |
| 2023/09/29 | 3,290 | 3,290 | 3,265 | 3,265 | -35 | -1.1% | 1,200 |
| 2023/09/28 | 3,285 | 3,310 | 3,280 | 3,300 | +25 | +0.8% | 3,300 |
| 2023/09/27 | 3,330 | 3,330 | 3,275 | 3,275 | +5 | +0.2% | 16,900 |
| 2023/09/26 | 3,260 | 3,330 | 3,250 | 3,270 | +10 | +0.3% | 1,100 |
| 2023/09/25 | 3,275 | 3,300 | 3,260 | 3,260 | -15 | -0.5% | 2,400 |
| 2023/09/22 | 3,275 | 3,275 | 3,275 | 3,275 | ±0 | ±0% | 500 |
| 2023/09/21 | 3,295 | 3,295 | 3,275 | 3,275 | -20 | -0.6% | 1,100 |
| 2023/09/20 | 3,280 | 3,295 | 3,280 | 3,295 | +10 | +0.3% | 1,000 |
| 2023/09/19 | 3,280 | 3,290 | 3,265 | 3,285 | ±0 | ±0% | 1,700 |
| 2023/09/15 | 3,275 | 3,295 | 3,275 | 3,285 | +10 | +0.3% | 1,600 |
| 2023/09/14 | 3,300 | 3,300 | 3,235 | 3,275 | -5 | -0.2% | 1,800 |
| 2023/09/13 | 3,255 | 3,290 | 3,255 | 3,280 | +20 | +0.6% | 800 |
| 2023/09/12 | 3,270 | 3,270 | 3,260 | 3,260 | -20 | -0.6% | 400 |
| 2023/09/11 | 3,290 | 3,290 | 3,270 | 3,280 | ±0 | ±0% | 900 |
| 2023/09/08 | 3,275 | 3,280 | 3,260 | 3,280 | +5 | +0.2% | 500 |
| 2023/09/07 | 3,250 | 3,275 | 3,250 | 3,275 | -5 | -0.2% | 300 |
| 2023/09/06 | 3,240 | 3,280 | 3,240 | 3,280 | +35 | +1.1% | 1,400 |
| 2023/09/05 | 3,275 | 3,275 | 3,245 | 3,245 | -15 | -0.5% | 400 |
| 2023/09/04 | 3,290 | 3,295 | 3,260 | 3,260 | +20 | +0.6% | 400 |
| 2023/09/01 | 3,260 | 3,260 | 3,240 | 3,240 | -20 | -0.6% | 200 |
| 2023/08/31 | 3,275 | 3,275 | 3,260 | 3,260 | -15 | -0.5% | 800 |
| 2023/08/30 | 3,235 | 3,275 | 3,235 | 3,275 | +60 | +1.9% | 400 |
| 2023/08/29 | 3,250 | 3,270 | 3,215 | 3,215 | -35 | -1.1% | 900 |
| 2023/08/28 | 3,245 | 3,250 | 3,245 | 3,250 | +45 | +1.4% | 1,000 |
| 2023/08/25 | 3,195 | 3,250 | 3,190 | 3,205 | -35 | -1.1% | 1,000 |
| 2023/08/24 | 3,190 | 3,240 | 3,190 | 3,240 | ±0 | ±0% | 400 |
| 2023/08/23 | 3,185 | 3,240 | 3,185 | 3,240 | +65 | +2% | 1,100 |
| 2023/08/22 | 3,110 | 3,175 | 3,110 | 3,175 | +65 | +2.1% | 1,200 |
| 2023/08/21 | 3,160 | 3,160 | 3,110 | 3,110 | -75 | -2.4% | 400 |
| 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 |
151～
200
件表示中 / 3458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 | 366,000円 | +9.0% | +26.1% | 3.55% | 10.62倍 | 0.72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 |
| ヤ ギ | 197,800円 | +5.0% | +4.5% | 3.44% | 7.74倍 | 0.41倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 星医療 | 508,000円 | +1.5% | +0.6% | 1.38% | 11.16倍 | 0.93倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
| サトー商会 | 185,900円 | +3.8% | +1.7% | - | - | - |
|
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 |
| ユアサフナ | 345,000円 | +2.9% | +8.5% | 2.90% | 8.96倍 | 0.40倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
