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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,290 | 3,290 | 3,140 | 3,140 | +35 | +1.1% | 6,300 |
| 2018/07/25 | 3,115 | 3,135 | 3,100 | 3,105 | -10 | -0.3% | 1,700 |
| 2018/07/24 | 3,150 | 3,150 | 3,115 | 3,115 | -35 | -1.1% | 1,100 |
| 2018/07/23 | 3,140 | 3,185 | 3,140 | 3,150 | +20 | +0.6% | 700 |
| 2018/07/20 | 3,195 | 3,195 | 3,130 | 3,130 | -60 | -1.9% | 1,900 |
| 2018/07/19 | 3,190 | 3,190 | 3,190 | 3,190 | +20 | +0.6% | 200 |
| 2018/07/18 | 3,170 | 3,175 | 3,165 | 3,170 | +35 | +1.1% | 1,300 |
| 2018/07/17 | 3,155 | 3,200 | 3,135 | 3,135 | -55 | -1.7% | 2,000 |
| 2018/07/13 | 3,190 | 3,190 | 3,160 | 3,190 | +20 | +0.6% | 1,200 |
| 2018/07/12 | 3,180 | 3,180 | 3,155 | 3,170 | -10 | -0.3% | 1,000 |
| 2018/07/11 | 3,195 | 3,195 | 3,170 | 3,180 | +10 | +0.3% | 1,300 |
| 2018/07/10 | 3,175 | 3,180 | 3,170 | 3,170 | +15 | +0.5% | 1,200 |
| 2018/07/09 | 3,110 | 3,205 | 3,110 | 3,155 | -10 | -0.3% | 1,800 |
| 2018/07/06 | 3,160 | 3,165 | 3,130 | 3,165 | +5 | +0.2% | 1,200 |
| 2018/07/05 | 3,180 | 3,180 | 3,105 | 3,160 | -15 | -0.5% | 800 |
| 2018/07/04 | 3,140 | 3,185 | 3,125 | 3,175 | +10 | +0.3% | 2,000 |
| 2018/07/03 | 3,205 | 3,220 | 3,150 | 3,165 | -5 | -0.2% | 1,600 |
| 2018/07/02 | 3,215 | 3,245 | 3,170 | 3,170 | -45 | -1.4% | 4,200 |
| 2018/06/29 | 3,250 | 3,250 | 3,200 | 3,215 | +35 | +1.1% | 7,200 |
| 2018/06/28 | 3,190 | 3,220 | 3,180 | 3,180 | +10 | +0.3% | 3,000 |
| 2018/06/27 | 3,185 | 3,185 | 3,170 | 3,170 | -15 | -0.5% | 1,600 |
| 2018/06/26 | 3,130 | 3,185 | 3,130 | 3,185 | +50 | +1.6% | 1,200 |
| 2018/06/25 | 3,245 | 3,250 | 3,135 | 3,135 | -80 | -2.5% | 4,000 |
| 2018/06/22 | 3,185 | 3,215 | 3,150 | 3,215 | +45 | +1.4% | 2,000 |
| 2018/06/21 | 3,215 | 3,235 | 3,150 | 3,170 | -20 | -0.6% | 3,500 |
| 2018/06/20 | 3,210 | 3,210 | 3,130 | 3,190 | ±0 | ±0% | 1,600 |
| 2018/06/19 | 3,245 | 3,250 | 3,190 | 3,190 | -50 | -1.5% | 4,100 |
| 2018/06/18 | 3,205 | 3,240 | 3,200 | 3,240 | +55 | +1.7% | 800 |
| 2018/06/15 | 3,220 | 3,225 | 3,185 | 3,185 | -60 | -1.8% | 3,100 |
| 2018/06/14 | 3,210 | 3,245 | 3,200 | 3,245 | +35 | +1.1% | 1,400 |
| 2018/06/13 | 3,235 | 3,235 | 3,210 | 3,210 | -20 | -0.6% | 300 |
| 2018/06/12 | 3,175 | 3,230 | 3,160 | 3,230 | +55 | +1.7% | 2,900 |
| 2018/06/11 | 3,150 | 3,195 | 3,145 | 3,175 | +35 | +1.1% | 3,600 |
| 2018/06/08 | 3,190 | 3,220 | 3,140 | 3,140 | -45 | -1.4% | 2,600 |
| 2018/06/07 | 3,200 | 3,200 | 3,185 | 3,185 | -10 | -0.3% | 700 |
| 2018/06/06 | 3,185 | 3,225 | 3,185 | 3,195 | +5 | +0.2% | 1,100 |
| 2018/06/05 | 3,180 | 3,190 | 3,180 | 3,190 | +5 | +0.2% | 1,200 |
| 2018/06/04 | 3,130 | 3,190 | 3,130 | 3,185 | +5 | +0.2% | 4,600 |
| 2018/06/01 | 3,155 | 3,185 | 3,050 | 3,180 | -45 | -1.4% | 8,600 |
| 2018/05/31 | 3,240 | 3,240 | 3,200 | 3,225 | +15 | +0.5% | 1,300 |
| 2018/05/30 | 3,220 | 3,240 | 3,190 | 3,210 | -30 | -0.9% | 2,400 |
| 2018/05/29 | 3,225 | 3,265 | 3,215 | 3,240 | ±0 | ±0% | 1,200 |
| 2018/05/28 | 3,210 | 3,240 | 3,210 | 3,240 | +60 | +1.9% | 1,100 |
| 2018/05/25 | 3,315 | 3,315 | 3,110 | 3,180 | -135 | -4.1% | 6,800 |
| 2018/05/24 | 3,265 | 3,365 | 3,265 | 3,315 | +5 | +0.2% | 5,500 |
| 2018/05/23 | 3,340 | 3,380 | 3,310 | 3,310 | -45 | -1.3% | 4,100 |
| 2018/05/22 | 3,350 | 3,360 | 3,330 | 3,355 | +25 | +0.8% | 4,100 |
| 2018/05/21 | 3,300 | 3,330 | 3,295 | 3,330 | +65 | +2% | 3,700 |
| 2018/05/18 | 3,200 | 3,275 | 3,170 | 3,265 | +65 | +2% | 4,500 |
| 2018/05/17 | 3,175 | 3,250 | 3,160 | 3,200 | +20 | +0.6% | 6,800 |
1651～
1700
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% | 9.85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% | 6.27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 | 0.71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 |
| 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
