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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,995 | 3,995 | 3,925 | 3,980 | +20 | +0.5% | 1,300 |
| 2025/09/11 | 4,015 | 4,015 | 3,960 | 3,960 | ±0 | ±0% | 400 |
| 2025/09/10 | 3,955 | 3,960 | 3,940 | 3,960 | +5 | +0.1% | 600 |
| 2025/09/09 | 3,955 | 3,955 | 3,955 | 3,955 | +10 | +0.3% | 400 |
| 2025/09/08 | 3,890 | 3,955 | 3,890 | 3,945 | +10 | +0.3% | 900 |
| 2025/09/05 | 3,960 | 3,960 | 3,935 | 3,935 | +5 | +0.1% | 600 |
| 2025/09/04 | 3,925 | 3,930 | 3,875 | 3,930 | ±0 | ±0% | 1,000 |
| 2025/09/03 | 3,935 | 3,955 | 3,930 | 3,930 | -60 | -1.5% | 2,500 |
| 2025/09/02 | 3,995 | 3,995 | 3,990 | 3,990 | -5 | -0.1% | 200 |
| 2025/09/01 | 4,040 | 4,075 | 3,935 | 3,995 | -40 | -1% | 2,700 |
| 2025/08/29 | 4,025 | 4,035 | 4,000 | 4,035 | +25 | +0.6% | 800 |
| 2025/08/28 | 4,085 | 4,085 | 3,985 | 4,010 | -100 | -2.4% | 3,100 |
| 2025/08/27 | 4,155 | 4,165 | 4,060 | 4,110 | -90 | -2.1% | 5,400 |
| 2025/08/26 | 4,095 | 4,200 | 4,075 | 4,200 | +190 | +4.7% | 14,500 |
| 2025/08/25 | 3,985 | 4,015 | 3,930 | 4,010 | +40 | +1% | 2,100 |
| 2025/08/22 | 3,895 | 3,980 | 3,885 | 3,970 | +105 | +2.7% | 2,700 |
| 2025/08/21 | 3,875 | 3,875 | 3,865 | 3,865 | -5 | -0.1% | 600 |
| 2025/08/20 | 3,830 | 3,890 | 3,830 | 3,870 | +5 | +0.1% | 1,100 |
| 2025/08/19 | 3,910 | 3,910 | 3,865 | 3,865 | -65 | -1.7% | 800 |
| 2025/08/18 | 3,860 | 3,940 | 3,835 | 3,930 | +100 | +2.6% | 2,800 |
| 2025/08/15 | 3,800 | 3,835 | 3,780 | 3,830 | +30 | +0.8% | 2,600 |
| 2025/08/14 | 3,840 | 3,840 | 3,750 | 3,800 | -40 | -1% | 2,400 |
| 2025/08/13 | 3,815 | 3,840 | 3,655 | 3,840 | +50 | +1.3% | 4,600 |
| 2025/08/12 | 3,820 | 3,840 | 3,695 | 3,790 | +40 | +1.1% | 3,700 |
| 2025/08/08 | 3,720 | 3,755 | 3,715 | 3,750 | +30 | +0.8% | 2,700 |
| 2025/08/07 | 3,705 | 3,735 | 3,670 | 3,720 | +20 | +0.5% | 1,100 |
| 2025/08/06 | 3,680 | 3,705 | 3,675 | 3,700 | -10 | -0.3% | 600 |
| 2025/08/05 | 3,700 | 3,710 | 3,670 | 3,710 | +20 | +0.5% | 1,600 |
| 2025/08/04 | 3,670 | 3,690 | 3,655 | 3,690 | +15 | +0.4% | 1,500 |
| 2025/08/01 | 3,655 | 3,675 | 3,640 | 3,675 | +20 | +0.5% | 800 |
| 2025/07/31 | 3,680 | 3,680 | 3,645 | 3,655 | +20 | +0.6% | 600 |
| 2025/07/30 | 3,635 | 3,635 | 3,635 | 3,635 | +10 | +0.3% | 200 |
| 2025/07/29 | 3,590 | 3,685 | 3,590 | 3,625 | -35 | -1% | 1,300 |
| 2025/07/28 | 3,600 | 3,660 | 3,585 | 3,660 | +80 | +2.2% | 1,700 |
| 2025/07/25 | 3,545 | 3,600 | 3,545 | 3,580 | +15 | +0.4% | 1,800 |
| 2025/07/24 | 3,550 | 3,580 | 3,545 | 3,565 | +15 | +0.4% | 1,300 |
| 2025/07/23 | 3,545 | 3,575 | 3,525 | 3,550 | ±0 | ±0% | 1,200 |
| 2025/07/22 | 3,530 | 3,595 | 3,515 | 3,550 | ±0 | ±0% | 2,100 |
| 2025/07/18 | 3,635 | 3,635 | 3,485 | 3,550 | -80 | -2.2% | 4,100 |
| 2025/07/17 | 3,635 | 3,635 | 3,630 | 3,630 | -10 | -0.3% | 200 |
| 2025/07/16 | 3,670 | 3,670 | 3,640 | 3,640 | -50 | -1.4% | 1,400 |
| 2025/07/15 | 3,725 | 3,725 | 3,690 | 3,690 | ±0 | ±0% | 9,000 |
| 2025/07/14 | 3,650 | 3,690 | 3,650 | 3,690 | +55 | +1.5% | 3,600 |
| 2025/07/11 | 3,645 | 3,665 | 3,635 | 3,635 | -10 | -0.3% | 1,400 |
| 2025/07/10 | 3,640 | 3,655 | 3,630 | 3,645 | +20 | +0.6% | 1,000 |
| 2025/07/09 | 3,625 | 3,625 | 3,625 | 3,625 | +10 | +0.3% | 1,600 |
| 2025/07/08 | 3,600 | 3,625 | 3,600 | 3,615 | +35 | +1% | 700 |
| 2025/07/07 | 3,580 | 3,580 | 3,580 | 3,580 | +20 | +0.6% | 200 |
| 2025/07/04 | 3,605 | 3,605 | 3,560 | 3,560 | -40 | -1.1% | 1,800 |
| 2025/07/03 | 3,650 | 3,650 | 3,600 | 3,600 | -50 | -1.4% | 600 |
1～
50
件表示中 / 3783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 | 398,500円 | +4.6% | +7.6% | 3.26% | 11.54倍 | 0.74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 |
| ナラサキ | 365,000円 | +4.9% | +11.8% | 3.56% | 7.46倍 | 0.72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 |
| サトー商会 | 206,100円 | +1.8% | -9.0% | 2.23% | 14.33倍 | 0.65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 |
| アイナボＨＤ | 79,500円 | +3.3% | +2.9% | 3.02% | 11.92倍 | 0.72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 |
| ジオリーブＧ | 132,300円 | +6.2% | +0.8% | 3.63% | 10.33倍 | 0.76倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
