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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,070 | 3,080 | 3,040 | 3,070 | -25 | -0.8% | 3,000 |
| 2018/04/06 | 3,200 | 3,200 | 3,095 | 3,095 | -125 | -3.9% | 2,400 |
| 2018/04/05 | 3,210 | 3,230 | 3,210 | 3,220 | -30 | -0.9% | 800 |
| 2018/04/04 | 3,250 | 3,250 | 3,250 | 3,250 | +35 | +1.1% | 400 |
| 2018/04/03 | 3,260 | 3,275 | 3,215 | 3,215 | -85 | -2.6% | 500 |
| 2018/04/02 | 3,260 | 3,305 | 3,260 | 3,300 | +40 | +1.2% | 900 |
| 2018/03/30 | 3,315 | 3,315 | 3,260 | 3,260 | ±0 | ±0% | 900 |
| 2018/03/29 | 3,240 | 3,270 | 3,140 | 3,260 | +160 | +5.2% | 3,100 |
| 2018/03/28 | 3,050 | 3,125 | 3,030 | 3,100 | -190 | -5.8% | 5,900 |
| 2018/03/27 | 3,280 | 3,340 | 3,270 | 3,290 | +5 | +0.2% | 5,700 |
| 2018/03/26 | 3,300 | 3,300 | 3,260 | 3,285 | -40 | -1.2% | 2,700 |
| 2018/03/23 | 3,385 | 3,395 | 3,315 | 3,325 | -165 | -4.7% | 3,800 |
| 2018/03/22 | 3,435 | 3,490 | 3,435 | 3,490 | +60 | +1.7% | 1,900 |
| 2018/03/20 | 3,520 | 3,520 | 3,430 | 3,430 | -45 | -1.3% | 1,700 |
| 2018/03/19 | 3,535 | 3,535 | 3,450 | 3,475 | -10 | -0.3% | 2,100 |
| 2018/03/16 | 3,530 | 3,565 | 3,485 | 3,485 | -45 | -1.3% | 2,900 |
| 2018/03/15 | 3,575 | 3,575 | 3,530 | 3,530 | -55 | -1.5% | 1,700 |
| 2018/03/14 | 3,540 | 3,585 | 3,540 | 3,585 | +35 | +1% | 1,100 |
| 2018/03/13 | 3,535 | 3,550 | 3,525 | 3,550 | +30 | +0.9% | 900 |
| 2018/03/12 | 3,495 | 3,535 | 3,490 | 3,520 | +30 | +0.9% | 2,700 |
| 2018/03/09 | 3,380 | 3,490 | 3,380 | 3,490 | +95 | +2.8% | 3,000 |
| 2018/03/08 | 3,395 | 3,440 | 3,375 | 3,395 | -30 | -0.9% | 2,700 |
| 2018/03/07 | 3,460 | 3,460 | 3,390 | 3,425 | +15 | +0.4% | 1,800 |
| 2018/03/06 | 3,450 | 3,450 | 3,400 | 3,410 | +35 | +1% | 1,800 |
| 2018/03/05 | 3,385 | 3,400 | 3,375 | 3,375 | -80 | -2.3% | 3,000 |
| 2018/03/02 | 3,540 | 3,550 | 3,420 | 3,455 | -145 | -4% | 6,800 |
| 2018/03/01 | 3,650 | 3,740 | 3,600 | 3,600 | -35 | -1% | 6,300 |
| 2018/02/28 | 3,570 | 3,650 | 3,570 | 3,635 | +45 | +1.3% | 2,700 |
| 2018/02/27 | 3,600 | 3,620 | 3,585 | 3,590 | +10 | +0.3% | 3,900 |
| 2018/02/26 | 3,500 | 3,595 | 3,495 | 3,580 | +120 | +3.5% | 4,000 |
| 2018/02/23 | 3,580 | 3,620 | 3,460 | 3,460 | -110 | -3.1% | 4,500 |
| 2018/02/22 | 3,535 | 3,575 | 3,495 | 3,570 | +35 | +1% | 9,200 |
| 2018/02/21 | 3,520 | 3,545 | 3,470 | 3,535 | +15 | +0.4% | 4,200 |
| 2018/02/20 | 3,495 | 3,535 | 3,400 | 3,520 | +65 | +1.9% | 4,600 |
| 2018/02/19 | 3,450 | 3,495 | 3,250 | 3,455 | +5 | +0.1% | 17,000 |
| 2018/02/16 | 3,265 | 3,500 | 3,265 | 3,450 | +185 | +5.7% | 9,100 |
| 2018/02/15 | 3,295 | 3,295 | 3,185 | 3,265 | +60 | +1.9% | 8,700 |
| 2018/02/14 | 3,400 | 3,400 | 3,045 | 3,205 | -195 | -5.7% | 8,900 |
| 2018/02/13 | 3,315 | 3,445 | 3,285 | 3,400 | +160 | +4.9% | 7,000 |
| 2018/02/09 | 3,205 | 3,265 | 3,200 | 3,240 | -50 | -1.5% | 4,200 |
| 2018/02/08 | 3,240 | 3,340 | 3,240 | 3,290 | +90 | +2.8% | 4,700 |
| 2018/02/07 | 3,295 | 3,365 | 3,200 | 3,200 | -60 | -1.8% | 10,500 |
| 2018/02/06 | 3,195 | 3,260 | 2,945 | 3,260 | -35 | -1.1% | 17,200 |
| 2018/02/05 | 3,300 | 3,325 | 3,265 | 3,295 | -105 | -3.1% | 7,300 |
| 2018/02/02 | 3,470 | 3,470 | 3,340 | 3,400 | -70 | -2% | 7,100 |
| 2018/02/01 | 3,450 | 3,475 | 3,450 | 3,470 | +45 | +1.3% | 1,200 |
| 2018/01/31 | 3,445 | 3,450 | 3,330 | 3,425 | -65 | -1.9% | 7,600 |
| 2018/01/30 | 3,535 | 3,535 | 3,445 | 3,490 | -10 | -0.3% | 3,400 |
| 2018/01/29 | 3,435 | 3,535 | 3,435 | 3,500 | +65 | +1.9% | 3,800 |
| 2018/01/26 | 3,540 | 3,540 | 3,405 | 3,435 | -105 | -3% | 4,500 |
1801～
1850
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
