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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 3,170 | 3,180 | 3,120 | 3,180 | +10 | +0.3% | 4,200 |
| 2018/05/15 | 3,165 | 3,190 | 3,120 | 3,170 | +35 | +1.1% | 8,600 |
| 2018/05/14 | 3,165 | 3,170 | 3,090 | 3,135 | +20 | +0.6% | 4,900 |
| 2018/05/11 | 2,990 | 3,115 | 2,990 | 3,115 | +50 | +1.6% | 12,900 |
| 2018/05/10 | 3,145 | 3,145 | 3,060 | 3,065 | -25 | -0.8% | 3,600 |
| 2018/05/09 | 3,075 | 3,200 | 3,040 | 3,090 | +50 | +1.6% | 4,500 |
| 2018/05/08 | 3,025 | 3,060 | 3,010 | 3,040 | +15 | +0.5% | 1,800 |
| 2018/05/07 | 3,045 | 3,045 | 3,025 | 3,025 | -20 | -0.7% | 1,300 |
| 2018/05/02 | 3,050 | 3,050 | 2,998 | 3,045 | +47 | +1.6% | 2,000 |
| 2018/05/01 | 3,000 | 3,050 | 2,998 | 2,998 | -12 | -0.4% | 2,400 |
| 2018/04/27 | 3,015 | 3,015 | 3,010 | 3,010 | ±0 | ±0% | 700 |
| 2018/04/26 | 3,005 | 3,010 | 2,997 | 3,010 | +13 | +0.4% | 1,100 |
| 2018/04/25 | 2,997 | 2,997 | 2,967 | 2,997 | +30 | +1% | 2,000 |
| 2018/04/24 | 2,962 | 2,968 | 2,958 | 2,967 | +6 | +0.2% | 2,300 |
| 2018/04/23 | 2,950 | 2,969 | 2,942 | 2,961 | +14 | +0.5% | 2,800 |
| 2018/04/20 | 2,939 | 2,949 | 2,939 | 2,947 | +12 | +0.4% | 1,700 |
| 2018/04/19 | 2,990 | 2,990 | 2,770 | 2,935 | -55 | -1.8% | 9,800 |
| 2018/04/18 | 2,986 | 2,990 | 2,985 | 2,990 | +4 | +0.1% | 400 |
| 2018/04/17 | 3,065 | 3,065 | 2,980 | 2,986 | -79 | -2.6% | 4,900 |
| 2018/04/16 | 3,065 | 3,065 | 3,065 | 3,065 | ±0 | ±0% | 1,500 |
| 2018/04/13 | 3,065 | 3,075 | 3,045 | 3,065 | +20 | +0.7% | 2,800 |
| 2018/04/12 | 3,055 | 3,065 | 3,045 | 3,045 | -5 | -0.2% | 1,500 |
| 2018/04/11 | 3,060 | 3,070 | 3,050 | 3,050 | ±0 | ±0% | 1,300 |
| 2018/04/10 | 3,080 | 3,080 | 3,050 | 3,050 | -20 | -0.7% | 1,100 |
1751～
1800
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
