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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/17 | 3,735 | 3,735 | 3,615 | 3,670 | -70 | -1.9% | 1,800 |
| 2025/01/16 | 3,680 | 3,745 | 3,645 | 3,740 | +130 | +3.6% | 2,000 |
| 2025/01/15 | 3,780 | 3,825 | 3,610 | 3,610 | -135 | -3.6% | 3,100 |
| 2025/01/14 | 3,610 | 3,750 | 3,610 | 3,745 | +140 | +3.9% | 3,600 |
| 2025/01/10 | 3,595 | 3,605 | 3,590 | 3,605 | +10 | +0.3% | 400 |
| 2025/01/09 | 3,555 | 3,595 | 3,530 | 3,595 | +40 | +1.1% | 600 |
| 2025/01/08 | 3,580 | 3,580 | 3,555 | 3,555 | -45 | -1.3% | 800 |
| 2025/01/07 | 3,545 | 3,600 | 3,505 | 3,600 | +55 | +1.6% | 2,300 |
| 2025/01/06 | 3,475 | 3,560 | 3,475 | 3,545 | +45 | +1.3% | 2,000 |
| 2024/12/30 | 3,525 | 3,525 | 3,405 | 3,500 | +45 | +1.3% | 2,000 |
| 2024/12/27 | 3,475 | 3,500 | 3,455 | 3,455 | +5 | +0.1% | 2,000 |
| 2024/12/26 | 3,450 | 3,450 | 3,450 | 3,450 | -15 | -0.4% | 800 |
| 2024/12/25 | 3,455 | 3,465 | 3,440 | 3,465 | -5 | -0.1% | 500 |
| 2024/12/24 | 3,470 | 3,470 | 3,435 | 3,470 | ±0 | ±0% | 900 |
| 2024/12/23 | 3,465 | 3,470 | 3,460 | 3,470 | +5 | +0.1% | 700 |
| 2024/12/20 | 3,480 | 3,480 | 3,465 | 3,465 | +10 | +0.3% | 700 |
| 2024/12/19 | 3,455 | 3,455 | 3,450 | 3,455 | ±0 | ±0% | 500 |
| 2024/12/18 | 3,465 | 3,480 | 3,455 | 3,455 | -20 | -0.6% | 500 |
| 2024/12/17 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 100 |
| 2024/12/16 | 3,480 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 1,200 |
| 2024/12/13 | 3,470 | 3,480 | 3,435 | 3,480 | ±0 | ±0% | 1,000 |
| 2024/12/12 | 3,480 | 3,480 | 3,480 | 3,480 | +50 | +1.5% | 200 |
| 2024/12/11 | 3,485 | 3,485 | 3,430 | 3,430 | -65 | -1.9% | 200 |
| 2024/12/10 | 3,430 | 3,495 | 3,425 | 3,495 | +65 | +1.9% | 2,300 |
| 2024/12/09 | 3,430 | 3,430 | 3,430 | 3,430 | -30 | -0.9% | 200 |
| 2024/12/06 | 3,450 | 3,460 | 3,435 | 3,460 | +10 | +0.3% | 400 |
| 2024/12/05 | 3,500 | 3,500 | 3,450 | 3,450 | ±0 | ±0% | 1,100 |
| 2024/12/04 | 3,500 | 3,500 | 3,450 | 3,450 | -50 | -1.4% | 600 |
| 2024/12/03 | 3,500 | 3,500 | 3,465 | 3,500 | ±0 | ±0% | 700 |
51～
100
件表示中 / 3692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 | 344,000円 | +9.0% | +26.1% | 3.78% | 9.86倍 | 0.67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 |
| ニチモウ | 195,700円 | +5.7% | +40.5% | 4.60% | 6.28倍 | 0.57倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ＯＵＧ ＨＤ | 310,000円 | +2.0% | +27.8% | 3.10% | 4.18倍 | 0.52倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ラサ商事 | 139,500円 | -0.8% | -11.2% | 4.87% | 7.89倍 | 0.72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 |
| 星医療 | 453,000円 | +1.5% | +0.6% | 1.55% | 9.96倍 | 0.80倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
市場注目の銘柄
チャート関連のコラム
