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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 3,875 | 3,875 | 3,875 | 3,875 | -25 | -0.6% | 100 |
| 2026/08/20 | 3,865 | 3,900 | 3,850 | 3,900 | +35 | +0.9% | 400 |
| 2026/08/19 | 3,890 | 3,890 | 3,860 | 3,865 | -65 | -1.7% | 900 |
| 2026/08/18 | 3,940 | 3,940 | 3,885 | 3,930 | -10 | -0.3% | 500 |
| 2026/08/17 | 3,945 | 3,945 | 3,940 | 3,940 | +60 | +1.5% | 900 |
| 2026/08/14 | 3,815 | 3,920 | 3,815 | 3,880 | +75 | +2% | 1,100 |
| 2026/08/13 | 3,825 | 3,825 | 3,765 | 3,805 | ±0 | ±0% | 700 |
| 2026/08/12 | 3,795 | 3,805 | 3,730 | 3,805 | +30 | +0.8% | 800 |
| 2026/08/10 | 3,850 | 3,850 | 3,700 | 3,775 | -75 | -1.9% | 2,400 |
| 2026/08/07 | 3,900 | 3,900 | 3,850 | 3,850 | -70 | -1.8% | 600 |
| 2026/08/06 | 3,860 | 3,925 | 3,860 | 3,920 | +45 | +1.2% | 800 |
| 2026/08/05 | 3,825 | 3,900 | 3,825 | 3,875 | +25 | +0.6% | 2,000 |
| 2026/08/04 | 3,915 | 3,915 | 3,850 | 3,850 | -80 | -2% | 500 |
| 2026/08/03 | 3,930 | 3,930 | 3,930 | 3,930 | +30 | +0.8% | 300 |
| 2026/07/31 | 3,905 | 3,905 | 3,835 | 3,900 | +20 | +0.5% | 900 |
| 2026/07/30 | 3,865 | 3,880 | 3,840 | 3,880 | +10 | +0.3% | 700 |
| 2026/07/29 | 3,945 | 3,945 | 3,830 | 3,870 | -70 | -1.8% | 900 |
| 2026/07/28 | 3,925 | 3,940 | 3,890 | 3,940 | -30 | -0.8% | 900 |
| 2026/07/27 | 3,970 | 3,970 | 3,930 | 3,970 | +35 | +0.9% | 700 |
| 2026/07/24 | 3,930 | 3,935 | 3,930 | 3,935 | +5 | +0.1% | 300 |
| 2026/07/23 | 3,925 | 3,930 | 3,925 | 3,930 | ±0 | ±0% | 600 |
| 2026/07/22 | 3,965 | 3,965 | 3,930 | 3,930 | -30 | -0.8% | 400 |
| 2026/07/21 | 3,970 | 3,980 | 3,960 | 3,960 | +35 | +0.9% | 1,300 |
| 2026/07/17 | 4,000 | 4,000 | 3,920 | 3,925 | -50 | -1.3% | 900 |
| 2026/07/16 | 4,015 | 4,025 | 3,975 | 3,975 | -95 | -2.3% | 1,600 |
| 2026/07/15 | 4,085 | 4,140 | 4,045 | 4,070 | +85 | +2.1% | 13,100 |
| 2026/07/14 | 3,895 | 3,990 | 3,895 | 3,985 | +125 | +3.2% | 2,300 |
| 2026/07/13 | 3,900 | 3,905 | 3,860 | 3,860 | +5 | +0.1% | 600 |
| 2026/07/10 | 3,890 | 3,890 | 3,850 | 3,855 | -30 | -0.8% | 300 |
| 2026/07/09 | 3,905 | 3,905 | 3,885 | 3,885 | -15 | -0.4% | 700 |
| 2026/07/08 | 3,865 | 3,900 | 3,860 | 3,900 | +20 | +0.5% | 500 |
| 2026/07/07 | 3,900 | 3,905 | 3,880 | 3,880 | ±0 | ±0% | 700 |
| 2026/07/06 | 3,870 | 3,880 | 3,845 | 3,880 | +40 | +1% | 500 |
| 2026/07/03 | 3,825 | 3,840 | 3,800 | 3,840 | +15 | +0.4% | 500 |
| 2026/07/02 | 3,775 | 3,825 | 3,775 | 3,825 | +75 | +2% | 700 |
| 2026/07/01 | 3,745 | 3,750 | 3,740 | 3,750 | +25 | +0.7% | 800 |
| 2026/06/30 | 3,725 | 3,750 | 3,725 | 3,725 | +5 | +0.1% | 1,300 |
| 2026/06/29 | 3,720 | 3,770 | 3,720 | 3,720 | +35 | +0.9% | 1,300 |
| 2026/06/26 | 3,650 | 3,720 | 3,630 | 3,685 | +85 | +2.4% | 5,800 |
| 2026/06/25 | 3,550 | 3,600 | 3,550 | 3,600 | +55 | +1.6% | 2,300 |
| 2026/06/24 | 3,510 | 3,545 | 3,510 | 3,545 | +40 | +1.1% | 500 |
| 2026/06/23 | 3,505 | 3,545 | 3,500 | 3,505 | +5 | +0.1% | 1,400 |
| 2026/06/22 | 3,530 | 3,530 | 3,500 | 3,500 | -40 | -1.1% | 1,700 |
| 2026/06/19 | 3,510 | 3,545 | 3,505 | 3,540 | +15 | +0.4% | 1,200 |
| 2026/06/18 | 3,525 | 3,525 | 3,505 | 3,525 | -20 | -0.6% | 500 |
| 2026/06/17 | 3,535 | 3,550 | 3,535 | 3,545 | +35 | +1% | 1,300 |
| 2026/06/16 | 3,530 | 3,560 | 3,510 | 3,510 | -25 | -0.7% | 1,600 |
| 2026/06/15 | 3,525 | 3,540 | 3,525 | 3,535 | -5 | -0.1% | 1,900 |
| 2026/06/12 | 3,540 | 3,540 | 3,520 | 3,540 | +15 | +0.4% | 700 |
| 2026/06/11 | 3,580 | 3,580 | 3,510 | 3,525 | -75 | -2.1% | 900 |
1～
50
件表示中 / 4010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 | 387,500円 | +10.1% | +14.5% | 3.10% | 12.24倍 | 0.70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 |
| サトー商会 | 208,700円 | +3.3% | -3.4% | 2.30% | 14.27倍 | 0.64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 | 79,300円 | +6.8% | -8.7% | 3.28% | 11.51倍 | 0.68倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。橋本総業ＨＤと経営統合へ検討開始 |
| 星医療 | 530,000円 | +0.9% | +3.0% | 1.70% | 11.83倍 | 0.83倍 |
|
医療ガス首位、病院向けガス設備工事強い。酸素使う在宅医療成長。介護施設や機器レンタルも |
| メディアスＨＤ | 80,800円 | +7.5% | +4.1% | 2.48% | 12.83倍 | 0.87倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム
