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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 3,520 | 3,555 | 3,520 | 3,520 | -40 | -1.1% | 700 |
| 2025/04/01 | 3,560 | 3,620 | 3,545 | 3,560 | +35 | +1% | 1,100 |
| 2025/03/31 | 3,550 | 3,555 | 3,525 | 3,525 | -30 | -0.8% | 1,200 |
| 2025/03/28 | 3,495 | 3,565 | 3,495 | 3,555 | -125 | -3.4% | 1,400 |
| 2025/03/27 | 3,670 | 3,680 | 3,655 | 3,680 | +25 | +0.7% | 1,400 |
| 2025/03/26 | 3,705 | 3,740 | 3,655 | 3,655 | -50 | -1.3% | 2,300 |
| 2025/03/25 | 3,720 | 3,720 | 3,705 | 3,705 | -10 | -0.3% | 800 |
| 2025/03/24 | 3,720 | 3,720 | 3,715 | 3,715 | -5 | -0.1% | 500 |
| 2025/03/21 | 3,720 | 3,725 | 3,710 | 3,720 | +5 | +0.1% | 700 |
| 2025/03/19 | 3,710 | 3,725 | 3,710 | 3,715 | +5 | +0.1% | 500 |
| 2025/03/18 | 3,650 | 3,720 | 3,650 | 3,710 | -10 | -0.3% | 1,000 |
| 2025/03/17 | 3,700 | 3,720 | 3,660 | 3,720 | +60 | +1.6% | 1,900 |
| 2025/03/14 | 3,675 | 3,675 | 3,630 | 3,660 | -15 | -0.4% | 1,100 |
| 2025/03/13 | 3,635 | 3,680 | 3,620 | 3,675 | +45 | +1.2% | 1,200 |
| 2025/03/12 | 3,605 | 3,640 | 3,605 | 3,630 | -10 | -0.3% | 800 |
| 2025/03/11 | 3,515 | 3,640 | 3,515 | 3,640 | +90 | +2.5% | 1,200 |
| 2025/03/10 | 3,620 | 3,675 | 3,550 | 3,550 | -70 | -1.9% | 1,900 |
| 2025/03/07 | 3,580 | 3,620 | 3,580 | 3,620 | +65 | +1.8% | 1,200 |
| 2025/03/06 | 3,545 | 3,555 | 3,545 | 3,555 | - | - | 200 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 3,475 | 3,560 | 3,475 | 3,560 | +40 | +1.1% | 400 |
| 2025/03/03 | 3,535 | 3,535 | 3,520 | 3,520 | +45 | +1.3% | 700 |
| 2025/02/28 | 3,450 | 3,490 | 3,450 | 3,475 | +15 | +0.4% | 1,000 |
| 2025/02/27 | 3,495 | 3,535 | 3,440 | 3,460 | -35 | -1% | 1,500 |
| 2025/02/26 | 3,535 | 3,540 | 3,485 | 3,495 | -60 | -1.7% | 1,100 |
| 2025/02/25 | 3,520 | 3,560 | 3,485 | 3,555 | +40 | +1.1% | 800 |
| 2025/02/21 | 3,510 | 3,515 | 3,510 | 3,515 | +15 | +0.4% | 600 |
| 2025/02/20 | 3,545 | 3,550 | 3,465 | 3,500 | -45 | -1.3% | 1,000 |
| 2025/02/19 | 3,560 | 3,570 | 3,450 | 3,545 | -30 | -0.8% | 3,200 |
| 2025/02/18 | 3,575 | 3,575 | 3,575 | 3,575 | +5 | +0.1% | 200 |
| 2025/02/17 | 3,575 | 3,590 | 3,550 | 3,570 | +10 | +0.3% | 1,700 |
| 2025/02/14 | 3,575 | 3,575 | 3,560 | 3,560 | -10 | -0.3% | 1,500 |
| 2025/02/13 | 3,590 | 3,590 | 3,565 | 3,570 | -5 | -0.1% | 600 |
| 2025/02/12 | 3,585 | 3,585 | 3,550 | 3,575 | -5 | -0.1% | 600 |
| 2025/02/10 | 3,575 | 3,580 | 3,550 | 3,580 | +20 | +0.6% | 600 |
| 2025/02/07 | 3,530 | 3,560 | 3,530 | 3,560 | +65 | +1.9% | 300 |
| 2025/02/06 | 3,480 | 3,495 | 3,480 | 3,495 | -25 | -0.7% | 1,300 |
| 2025/02/05 | 3,500 | 3,550 | 3,485 | 3,520 | +40 | +1.1% | 900 |
| 2025/02/04 | 3,600 | 3,600 | 3,450 | 3,480 | -70 | -2% | 6,900 |
| 2025/02/03 | 3,585 | 3,600 | 3,550 | 3,550 | -30 | -0.8% | 1,200 |
| 2025/01/31 | 3,635 | 3,640 | 3,500 | 3,580 | -80 | -2.2% | 3,900 |
| 2025/01/30 | 3,645 | 3,660 | 3,580 | 3,660 | +85 | +2.4% | 2,000 |
| 2025/01/29 | 3,590 | 3,670 | 3,575 | 3,575 | -15 | -0.4% | 1,800 |
| 2025/01/28 | 3,660 | 3,670 | 3,590 | 3,590 | -95 | -2.6% | 4,200 |
| 2025/01/27 | 3,675 | 3,690 | 3,600 | 3,685 | +40 | +1.1% | 3,700 |
| 2025/01/24 | 3,685 | 3,685 | 3,645 | 3,645 | -50 | -1.4% | 300 |
| 2025/01/23 | 3,710 | 3,735 | 3,620 | 3,695 | -45 | -1.2% | 1,100 |
| 2025/01/22 | 3,705 | 3,760 | 3,680 | 3,740 | +25 | +0.7% | 800 |
| 2025/01/21 | 3,775 | 3,775 | 3,655 | 3,715 | -10 | -0.3% | 1,200 |
| 2025/01/20 | 3,740 | 3,740 | 3,700 | 3,725 | +55 | +1.5% | 1,000 |
51～
100
件表示中 / 3721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 | 362,500円 | +4.6% | +7.6% | 3.59% | 10.62倍 | 0.68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 | 149,600円 | +7.6% | -16.8% | 4.68% | 11.29倍 | 0.62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 |
| サトー商会 | 190,300円 | +1.8% | -9.0% | 2.42% | 13.23倍 | 0.60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 |
| ナラサキ | 312,000円 | +4.9% | +11.8% | 4.17% | 6.33倍 | 0.61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 | 145,400円 | +5.4% | -5.0% | 4.95% | 7.81倍 | 0.71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
