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 |
|---|---|---|---|---|---|---|---|
| 2026/02/04 | 3,970 | 3,995 | 3,950 | 3,970 | +10 | +0.3% | 1,000 |
| 2026/02/03 | 3,995 | 3,995 | 3,940 | 3,960 | -40 | -1% | 1,800 |
| 2026/02/02 | 3,960 | 4,000 | 3,920 | 4,000 | +40 | +1% | 2,100 |
| 2026/01/30 | 4,000 | 4,000 | 3,955 | 3,960 | -40 | -1% | 2,600 |
| 2026/01/29 | 4,025 | 4,025 | 4,000 | 4,000 | -25 | -0.6% | 1,300 |
| 2026/01/28 | 4,020 | 4,025 | 4,020 | 4,025 | -40 | -1% | 200 |
| 2026/01/27 | 4,015 | 4,065 | 4,015 | 4,065 | +50 | +1.2% | 400 |
| 2026/01/26 | 4,050 | 4,050 | 4,015 | 4,015 | -35 | -0.9% | 1,000 |
| 2026/01/23 | 4,045 | 4,055 | 4,045 | 4,050 | +5 | +0.1% | 600 |
| 2026/01/22 | 4,060 | 4,085 | 4,045 | 4,045 | -10 | -0.2% | 1,400 |
| 2026/01/21 | 4,065 | 4,095 | 4,055 | 4,055 | -5 | -0.1% | 1,400 |
| 2026/01/20 | 4,065 | 4,070 | 4,060 | 4,060 | -5 | -0.1% | 400 |
| 2026/01/19 | 4,080 | 4,080 | 4,065 | 4,065 | +5 | +0.1% | 700 |
| 2026/01/16 | 4,085 | 4,085 | 4,035 | 4,060 | -30 | -0.7% | 1,100 |
| 2026/01/15 | 4,055 | 4,090 | 4,045 | 4,090 | +45 | +1.1% | 2,700 |
| 2026/01/14 | 4,060 | 4,060 | 4,020 | 4,045 | -10 | -0.2% | 1,000 |
| 2026/01/13 | 4,090 | 4,090 | 4,030 | 4,055 | -5 | -0.1% | 2,600 |
| 2026/01/09 | 4,035 | 4,065 | 4,005 | 4,060 | +50 | +1.2% | 2,500 |
| 2026/01/08 | 4,080 | 4,100 | 4,000 | 4,010 | -70 | -1.7% | 7,800 |
| 2026/01/07 | 4,080 | 4,100 | 4,060 | 4,080 | ±0 | ±0% | 1,000 |
| 2026/01/06 | 4,070 | 4,090 | 4,070 | 4,080 | -25 | -0.6% | 300 |
| 2026/01/05 | 4,120 | 4,120 | 4,070 | 4,105 | +40 | +1% | 3,200 |
| 2025/12/30 | 4,065 | 4,070 | 4,020 | 4,065 | +70 | +1.8% | 1,100 |
| 2025/12/29 | 4,010 | 4,065 | 3,990 | 3,995 | ±0 | ±0% | 2,600 |
| 2025/12/26 | 3,965 | 4,000 | 3,960 | 3,995 | ±0 | ±0% | 3,200 |
| 2025/12/25 | 4,000 | 4,000 | 3,960 | 3,995 | -10 | -0.2% | 2,300 |
| 2025/12/24 | 4,030 | 4,030 | 4,005 | 4,005 | -25 | -0.6% | 1,100 |
| 2025/12/23 | 4,015 | 4,060 | 4,005 | 4,030 | +10 | +0.2% | 1,700 |
| 2025/12/22 | 4,050 | 4,050 | 4,020 | 4,020 | -30 | -0.7% | 900 |
| 2025/12/19 | 4,045 | 4,055 | 4,045 | 4,050 | -20 | -0.5% | 700 |
| 2025/12/18 | 4,025 | 4,070 | 4,025 | 4,070 | +35 | +0.9% | 400 |
| 2025/12/17 | 4,125 | 4,125 | 4,030 | 4,035 | -60 | -1.5% | 1,500 |
| 2025/12/16 | 4,105 | 4,110 | 4,095 | 4,095 | -10 | -0.2% | 1,000 |
| 2025/12/15 | 4,110 | 4,150 | 4,105 | 4,105 | -5 | -0.1% | 1,400 |
| 2025/12/12 | 4,080 | 4,110 | 4,060 | 4,110 | +35 | +0.9% | 1,600 |
| 2025/12/11 | 4,075 | 4,080 | 4,070 | 4,075 | +5 | +0.1% | 1,100 |
| 2025/12/10 | 4,070 | 4,070 | 4,050 | 4,070 | +20 | +0.5% | 1,600 |
| 2025/12/09 | 4,065 | 4,075 | 4,050 | 4,050 | -15 | -0.4% | 700 |
| 2025/12/08 | 4,065 | 4,075 | 4,050 | 4,065 | +5 | +0.1% | 1,400 |
| 2025/12/05 | 4,030 | 4,060 | 4,030 | 4,060 | +35 | +0.9% | 1,700 |
| 2025/12/04 | 4,025 | 4,055 | 4,010 | 4,025 | -15 | -0.4% | 500 |
| 2025/12/03 | 4,030 | 4,060 | 4,025 | 4,040 | -25 | -0.6% | 500 |
| 2025/12/02 | 4,030 | 4,080 | 4,020 | 4,065 | +30 | +0.7% | 1,600 |
| 2025/12/01 | 4,050 | 4,075 | 4,025 | 4,035 | -10 | -0.2% | 1,700 |
| 2025/11/28 | 4,025 | 4,090 | 4,020 | 4,045 | +25 | +0.6% | 600 |
| 2025/11/27 | 4,040 | 4,080 | 4,020 | 4,020 | -25 | -0.6% | 500 |
| 2025/11/26 | 4,050 | 4,100 | 4,045 | 4,045 | -35 | -0.9% | 700 |
| 2025/11/25 | 4,100 | 4,100 | 4,065 | 4,080 | -20 | -0.5% | 900 |
| 2025/11/21 | 4,030 | 4,100 | 4,005 | 4,100 | +80 | +2% | 1,800 |
| 2025/11/20 | 4,015 | 4,060 | 4,005 | 4,020 | +5 | +0.1% | 2,100 |
1～
50
件表示中 / 3877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 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.50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 |
| アステナＨＤ | 47,700円 | +8.4% | +13.4% | 3.77% | 8.19倍 | 0.71倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| 丸藤パ | 472,000円 | +12.4% | +15.6% | 2.75% | 9.65倍 | 0.54倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| タキヒヨー | 211,900円 | +4.9% | +17.8% | 2.12% | 13.89倍 | 0.58倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| メディアスＨＤ | 82,100円 | +5.7% | -5.0% | 2.44% | 14.04倍 | 0.89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
