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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 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 |
| 2023/06/07 | 2,981 | 2,990 | 2,981 | 2,990 | -1 | ±0% | 200 |
| 2023/06/06 | 2,980 | 2,994 | 2,960 | 2,991 | +11 | +0.4% | 1,300 |
| 2023/06/05 | 2,970 | 3,000 | 2,970 | 2,980 | +10 | +0.3% | 1,700 |
| 2023/06/02 | 2,969 | 2,970 | 2,951 | 2,970 | -2 | -0.1% | 300 |
| 2023/06/01 | 2,977 | 2,980 | 2,935 | 2,972 | +4 | +0.1% | 1,000 |
| 2023/05/31 | 2,985 | 2,985 | 2,940 | 2,968 | -2 | -0.1% | 1,000 |
501～
550
件表示中 / 3770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 | 420,000円 | +4.6% | +7.6% | 3.10% | 12.31倍 | 0.79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 |
| 極東貿 | 166,100円 | +7.6% | -16.8% | 4.21% | 12.49倍 | 0.68倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 尾家産業 | 219,400円 | +4.6% | +5.3% | 4.28% | 7.00倍 | 1.26倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ナラサキ | 362,500円 | +4.9% | +11.8% | 3.59% | 7.42倍 | 0.71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 |
| ラサ商事 | 169,200円 | +5.4% | -5.0% | 4.26% | 9.09倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
