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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 2,980 | 3,055 | 2,980 | 2,991 | +11 | +0.4% | 1,200 |
| 2018/08/30 | 2,980 | 2,996 | 2,980 | 2,980 | -2 | -0.1% | 2,100 |
| 2018/08/29 | 2,990 | 2,990 | 2,982 | 2,982 | +11 | +0.4% | 700 |
| 2018/08/28 | 2,973 | 2,991 | 2,970 | 2,971 | ±0 | ±0% | 2,600 |
| 2018/08/27 | 2,955 | 2,994 | 2,955 | 2,971 | +26 | +0.9% | 1,800 |
| 2018/08/24 | 2,991 | 2,995 | 2,916 | 2,945 | -48 | -1.6% | 3,100 |
| 2018/08/23 | 2,955 | 2,995 | 2,955 | 2,993 | +1 | ±0% | 500 |
| 2018/08/22 | 2,990 | 2,992 | 2,990 | 2,992 | +26 | +0.9% | 200 |
| 2018/08/21 | 3,000 | 3,000 | 2,966 | 2,966 | -34 | -1.1% | 2,300 |
| 2018/08/20 | 3,005 | 3,010 | 2,980 | 3,000 | -5 | -0.2% | 1,000 |
| 2018/08/17 | 3,015 | 3,015 | 2,990 | 3,005 | ±0 | ±0% | 1,500 |
| 2018/08/16 | 3,015 | 3,015 | 2,948 | 3,005 | -20 | -0.7% | 2,700 |
| 2018/08/15 | 3,020 | 3,045 | 3,020 | 3,025 | -40 | -1.3% | 1,600 |
| 2018/08/14 | 2,984 | 3,065 | 2,984 | 3,065 | +81 | +2.7% | 2,000 |
| 2018/08/13 | 2,999 | 3,020 | 2,984 | 2,984 | -26 | -0.9% | 2,200 |
| 2018/08/10 | 3,100 | 3,130 | 3,010 | 3,010 | -10 | -0.3% | 6,100 |
| 2018/08/09 | 3,055 | 3,055 | 3,020 | 3,020 | -35 | -1.1% | 1,300 |
| 2018/08/08 | 3,085 | 3,100 | 3,055 | 3,055 | -30 | -1% | 1,300 |
| 2018/08/07 | 3,130 | 3,130 | 3,085 | 3,085 | -45 | -1.4% | 700 |
| 2018/08/06 | 3,130 | 3,130 | 3,130 | 3,130 | ±0 | ±0% | 400 |
| 2018/08/03 | 3,130 | 3,130 | 3,130 | 3,130 | ±0 | ±0% | 200 |
| 2018/08/02 | 3,130 | 3,130 | 3,130 | 3,130 | -10 | -0.3% | 300 |
| 2018/08/01 | 3,150 | 3,150 | 3,140 | 3,140 | +20 | +0.6% | 800 |
| 2018/07/31 | 3,160 | 3,160 | 3,120 | 3,120 | -40 | -1.3% | 2,100 |
| 2018/07/30 | 3,160 | 3,160 | 3,160 | 3,160 | +20 | +0.6% | 100 |
| 2018/07/27 | 3,140 | 3,155 | 3,125 | 3,140 | ±0 | ±0% | 700 |
| 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 |
1701～
1750
件表示中 / 3768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 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.64倍 | 0.75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 |
| サトー商会 | 205,600円 | +1.8% | -9.0% | 2.24% | 14.29倍 | 0.65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 |
| メディアスＨＤ | 84,500円 | +5.7% | -5.0% | 2.37% | 14.45倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ムサシ | 230,100円 | -0.1% | -59.4% | 1.56% | 13.67倍 | 0.46倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
