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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,585 | 3,585 | 3,540 | 3,540 | -15 | -0.4% | 1,900 |
| 2018/01/24 | 3,600 | 3,605 | 3,545 | 3,555 | -35 | -1% | 4,000 |
| 2018/01/23 | 3,610 | 3,620 | 3,545 | 3,590 | -10 | -0.3% | 5,700 |
| 2018/01/22 | 3,600 | 3,650 | 3,590 | 3,600 | +50 | +1.4% | 4,400 |
| 2018/01/19 | 3,450 | 3,600 | 3,450 | 3,550 | +30 | +0.9% | 8,400 |
| 2018/01/18 | 3,500 | 3,560 | 3,475 | 3,520 | +95 | +2.8% | 6,300 |
| 2018/01/17 | 3,500 | 3,510 | 3,400 | 3,425 | -75 | -2.1% | 4,600 |
| 2018/01/16 | 3,495 | 3,500 | 3,435 | 3,500 | +80 | +2.3% | 4,600 |
| 2018/01/15 | 3,395 | 3,510 | 3,320 | 3,420 | +90 | +2.7% | 16,800 |
| 2018/01/12 | 3,340 | 3,395 | 3,320 | 3,330 | -10 | -0.3% | 5,700 |
| 2018/01/11 | 3,315 | 3,340 | 3,295 | 3,340 | +45 | +1.4% | 4,000 |
| 2018/01/10 | 3,205 | 3,305 | 3,205 | 3,295 | +55 | +1.7% | 6,200 |
| 2018/01/09 | 3,280 | 3,280 | 3,225 | 3,240 | -30 | -0.9% | 7,200 |
| 2018/01/05 | 3,290 | 3,290 | 3,250 | 3,270 | -20 | -0.6% | 1,400 |
| 2018/01/04 | 3,280 | 3,295 | 3,260 | 3,290 | +75 | +2.3% | 2,800 |
| 2017/12/29 | 3,215 | 3,230 | 3,200 | 3,215 | +20 | +0.6% | 1,800 |
| 2017/12/28 | 3,200 | 3,200 | 3,155 | 3,195 | +10 | +0.3% | 1,400 |
| 2017/12/27 | 3,180 | 3,230 | 3,120 | 3,185 | +5 | +0.2% | 4,600 |
| 2017/12/26 | 3,355 | 3,355 | 3,105 | 3,180 | -135 | -4.1% | 9,400 |
| 2017/12/25 | 3,290 | 3,320 | 3,280 | 3,315 | +30 | +0.9% | 2,800 |
| 2017/12/22 | 3,190 | 3,290 | 3,190 | 3,285 | +95 | +3% | 3,000 |
| 2017/12/21 | 3,295 | 3,345 | 3,170 | 3,190 | -105 | -3.2% | 9,600 |
| 2017/12/20 | 3,265 | 3,315 | 3,265 | 3,295 | +35 | +1.1% | 4,900 |
| 2017/12/19 | 3,225 | 3,270 | 3,200 | 3,260 | +60 | +1.9% | 4,000 |
| 2017/12/18 | 3,175 | 3,210 | 3,160 | 3,200 | +45 | +1.4% | 4,600 |
| 2017/12/15 | 3,205 | 3,205 | 3,100 | 3,155 | -30 | -0.9% | 6,300 |
| 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 |
1851～
1900
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
