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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,190 | 3,190 | 3,165 | 3,185 | +20 | +0.6% | 2,200 |
| 2017/12/13 | 3,200 | 3,240 | 3,095 | 3,165 | -85 | -2.6% | 12,500 |
| 2017/12/12 | 3,180 | 3,250 | 3,180 | 3,250 | +70 | +2.2% | 4,600 |
| 2017/12/11 | 3,195 | 3,205 | 3,120 | 3,180 | ±0 | ±0% | 4,200 |
| 2017/12/08 | 3,150 | 3,180 | 3,120 | 3,180 | +55 | +1.8% | 4,500 |
| 2017/12/07 | 3,085 | 3,125 | 3,010 | 3,125 | +50 | +1.6% | 5,600 |
| 2017/12/06 | 3,170 | 3,170 | 3,000 | 3,075 | -35 | -1.1% | 7,100 |
| 2017/12/05 | 3,110 | 3,135 | 3,080 | 3,110 | -85 | -2.7% | 14,400 |
| 2017/12/04 | 3,215 | 3,235 | 3,150 | 3,195 | -45 | -1.4% | 3,500 |
| 2017/12/01 | 3,200 | 3,245 | 3,200 | 3,240 | -5 | -0.2% | 2,300 |
| 2017/11/30 | 3,260 | 3,265 | 3,165 | 3,245 | -25 | -0.8% | 5,300 |
| 2017/11/29 | 3,330 | 3,330 | 3,260 | 3,270 | ±0 | ±0% | 4,700 |
| 2017/11/28 | 3,310 | 3,345 | 3,250 | 3,270 | -35 | -1.1% | 6,100 |
| 2017/11/27 | 3,300 | 3,385 | 3,300 | 3,305 | +85 | +2.6% | 12,100 |
| 2017/11/24 | 3,100 | 3,260 | 3,100 | 3,220 | +130 | +4.2% | 11,100 |
| 2017/11/22 | 3,090 | 3,125 | 3,065 | 3,090 | +10 | +0.3% | 4,300 |
| 2017/11/21 | 3,120 | 3,130 | 3,075 | 3,080 | -40 | -1.3% | 3,400 |
| 2017/11/20 | 3,120 | 3,150 | 3,080 | 3,120 | ±0 | ±0% | 5,000 |
| 2017/11/17 | 3,150 | 3,150 | 3,090 | 3,120 | ±0 | ±0% | 3,000 |
| 2017/11/16 | 3,005 | 3,120 | 2,965 | 3,120 | +115 | +3.8% | 5,900 |
| 2017/11/15 | 3,100 | 3,120 | 3,005 | 3,005 | -135 | -4.3% | 11,800 |
| 2017/11/14 | 3,020 | 3,195 | 2,998 | 3,140 | +120 | +4% | 14,100 |
| 2017/11/13 | 3,030 | 3,030 | 2,976 | 3,020 | -5 | -0.2% | 7,600 |
| 2017/11/10 | 2,915 | 3,025 | 2,914 | 3,025 | +87 | +3% | 8,200 |
| 2017/11/09 | 2,960 | 2,996 | 2,938 | 2,938 | -22 | -0.7% | 8,300 |
| 2017/11/08 | 2,955 | 2,960 | 2,910 | 2,960 | +4 | +0.1% | 6,800 |
| 2017/11/07 | 2,949 | 2,956 | 2,910 | 2,956 | +26 | +0.9% | 7,900 |
| 2017/11/06 | 2,961 | 2,985 | 2,930 | 2,930 | -53 | -1.8% | 10,400 |
| 2017/11/02 | 2,982 | 3,025 | 2,970 | 2,983 | -42 | -1.4% | 10,400 |
| 2017/11/01 | 3,135 | 3,185 | 3,010 | 3,025 | -115 | -3.7% | 14,200 |
| 2017/10/31 | 3,135 | 3,150 | 3,105 | 3,140 | -10 | -0.3% | 5,500 |
| 2017/10/30 | 3,160 | 3,165 | 3,115 | 3,150 | -10 | -0.3% | 9,500 |
| 2017/10/27 | 3,160 | 3,180 | 3,105 | 3,160 | +50 | +1.6% | 12,100 |
| 2017/10/26 | 3,030 | 3,200 | 2,956 | 3,110 | +70 | +2.3% | 33,200 |
| 2017/10/25 | 2,948 | 3,040 | 2,904 | 3,040 | +42 | +1.4% | 103,500 |
| 2017/10/24 | 2,998 | 2,998 | 2,998 | 2,998 | +500 | +20% | 29,500 |
| 2017/10/23 | 2,431 | 2,520 | 2,430 | 2,498 | +73 | +3% | 8,900 |
| 2017/10/20 | 2,421 | 2,425 | 2,402 | 2,425 | -25 | -1% | 4,100 |
| 2017/10/19 | 2,420 | 2,450 | 2,420 | 2,450 | +30 | +1.2% | 1,400 |
| 2017/10/18 | 2,440 | 2,440 | 2,420 | 2,420 | -20 | -0.8% | 1,800 |
| 2017/10/17 | 2,451 | 2,460 | 2,430 | 2,440 | -3 | -0.1% | 3,100 |
| 2017/10/16 | 2,468 | 2,468 | 2,424 | 2,443 | -25 | -1% | 4,200 |
| 2017/10/13 | 2,470 | 2,475 | 2,439 | 2,468 | +18 | +0.7% | 4,800 |
| 2017/10/12 | 2,450 | 2,459 | 2,428 | 2,450 | +1 | ±0% | 3,700 |
| 2017/10/11 | 2,406 | 2,449 | 2,400 | 2,449 | +21 | +0.9% | 2,700 |
| 2017/10/10 | 2,393 | 2,490 | 2,327 | 2,428 | +85 | +3.6% | 9,900 |
| 2017/10/06 | 2,530 | 2,550 | 2,343 | 2,343 | -187 | -7.4% | 21,300 |
| 2017/10/05 | 2,389 | 2,530 | 2,341 | 2,530 | +140 | +5.9% | 11,100 |
| 2017/10/04 | 2,310 | 2,400 | 2,293 | 2,390 | +90 | +3.9% | 5,600 |
| 2017/10/03 | 2,288 | 2,308 | 2,282 | 2,300 | +15 | +0.7% | 1,800 |
1801～
1850
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
