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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 2,649 | 2,649 | 2,632 | 2,632 | -17 | -0.6% | 500 |
2021/08/19 | 2,627 | 2,649 | 2,627 | 2,649 | +18 | +0.7% | 300 |
2021/08/18 | 2,635 | 2,649 | 2,631 | 2,631 | -21 | -0.8% | 500 |
2021/08/17 | 2,643 | 2,652 | 2,630 | 2,652 | +4 | +0.2% | 400 |
2021/08/16 | 2,678 | 2,678 | 2,643 | 2,648 | -30 | -1.1% | 1,300 |
2021/08/13 | 2,625 | 2,688 | 2,625 | 2,678 | +53 | +2% | 800 |
2021/08/12 | 2,611 | 2,625 | 2,611 | 2,625 | +14 | +0.5% | 300 |
2021/08/11 | 2,641 | 2,641 | 2,611 | 2,611 | -31 | -1.2% | 1,200 |
2021/08/10 | 2,616 | 2,642 | 2,616 | 2,642 | +26 | +1% | 800 |
2021/08/06 | 2,594 | 2,616 | 2,594 | 2,616 | +23 | +0.9% | 700 |
2021/08/05 | 2,601 | 2,601 | 2,593 | 2,593 | -37 | -1.4% | 500 |
2021/08/04 | 2,661 | 2,661 | 2,560 | 2,630 | -31 | -1.2% | 1,500 |
2021/08/03 | 2,645 | 2,670 | 2,596 | 2,661 | +8 | +0.3% | 3,200 |
2021/08/02 | 2,659 | 2,659 | 2,600 | 2,653 | -19 | -0.7% | 2,200 |
2021/07/30 | 2,679 | 2,679 | 2,610 | 2,672 | -8 | -0.3% | 1,700 |
2021/07/29 | 2,681 | 2,681 | 2,630 | 2,680 | -8 | -0.3% | 1,700 |
2021/07/28 | 2,693 | 2,693 | 2,670 | 2,688 | -12 | -0.4% | 900 |
2021/07/27 | 2,700 | 2,713 | 2,696 | 2,700 | +3 | +0.1% | 800 |
2021/07/26 | 2,696 | 2,714 | 2,696 | 2,697 | +1 | ±0% | 800 |
2021/07/21 | 2,694 | 2,710 | 2,692 | 2,696 | +2 | +0.1% | 900 |
2021/07/20 | 2,690 | 2,724 | 2,690 | 2,694 | -33 | -1.2% | 1,500 |
2021/07/19 | 2,730 | 2,730 | 2,716 | 2,727 | -5 | -0.2% | 700 |
2021/07/16 | 2,715 | 2,732 | 2,715 | 2,732 | +7 | +0.3% | 1,200 |
2021/07/15 | 2,732 | 2,737 | 2,723 | 2,725 | +39 | +1.5% | 9,900 |
2021/07/14 | 2,670 | 2,686 | 2,670 | 2,686 | +7 | +0.3% | 1,500 |
2021/07/13 | 2,653 | 2,684 | 2,653 | 2,679 | +26 | +1% | 2,800 |
2021/07/12 | 2,643 | 2,653 | 2,643 | 2,653 | +12 | +0.5% | 1,000 |
2021/07/09 | 2,629 | 2,644 | 2,626 | 2,641 | -6 | -0.2% | 1,600 |
2021/07/08 | 2,635 | 2,649 | 2,635 | 2,647 | +7 | +0.3% | 1,000 |
2021/07/07 | 2,641 | 2,641 | 2,640 | 2,640 | -9 | -0.3% | 600 |
2021/07/06 | 2,630 | 2,649 | 2,630 | 2,649 | +9 | +0.3% | 1,300 |
2021/07/05 | 2,636 | 2,648 | 2,636 | 2,640 | +11 | +0.4% | 1,800 |
2021/07/02 | 2,628 | 2,629 | 2,628 | 2,629 | +1 | ±0% | 400 |
2021/07/01 | 2,625 | 2,628 | 2,617 | 2,628 | +3 | +0.1% | 800 |
2021/06/30 | 2,625 | 2,625 | 2,611 | 2,625 | -1 | ±0% | 800 |
2021/06/29 | 2,630 | 2,630 | 2,608 | 2,626 | -10 | -0.4% | 1,400 |
2021/06/28 | 2,649 | 2,649 | 2,626 | 2,636 | +7 | +0.3% | 4,800 |
2021/06/25 | 2,614 | 2,629 | 2,614 | 2,629 | +15 | +0.6% | 1,800 |
2021/06/24 | 2,610 | 2,614 | 2,607 | 2,614 | +4 | +0.2% | 300 |
2021/06/23 | 2,602 | 2,619 | 2,602 | 2,610 | +9 | +0.3% | 900 |
2021/06/22 | 2,610 | 2,625 | 2,600 | 2,601 | +3 | +0.1% | 2,300 |
2021/06/21 | 2,596 | 2,599 | 2,590 | 2,598 | +1 | ±0% | 1,100 |
2021/06/18 | 2,596 | 2,597 | 2,595 | 2,597 | -2 | -0.1% | 600 |
2021/06/17 | 2,595 | 2,599 | 2,591 | 2,599 | +13 | +0.5% | 1,200 |
2021/06/16 | 2,600 | 2,600 | 2,586 | 2,586 | -8 | -0.3% | 600 |
2021/06/15 | 2,619 | 2,619 | 2,594 | 2,594 | -28 | -1.1% | 1,600 |
2021/06/14 | 2,620 | 2,622 | 2,616 | 2,622 | +9 | +0.3% | 900 |
2021/06/11 | 2,609 | 2,619 | 2,606 | 2,613 | +4 | +0.2% | 1,400 |
2021/06/10 | 2,606 | 2,609 | 2,606 | 2,609 | ±0 | ±0% | 1,100 |
2021/06/09 | 2,627 | 2,627 | 2,600 | 2,609 | -18 | -0.7% | 1,200 |
951~
1000
件表示中 / 3737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% | 10.63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 |
ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64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 |
ジーデップ | 323,000円 | +49.5% | +19.8% | 0.71% | 33.03倍 | 6.61倍 |
|
AI領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
ラサ商事 | 146,900円 | +5.4% | -5.0% | 4.90% | 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 |
アイナボHD | 69,400円 | +3.3% | +2.9% | 3.46% | 10.40倍 | 0.62倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム