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 |
---|---|---|---|---|---|---|---|
2016/07/04 | 2,061 | 2,064 | 2,031 | 2,036 | +6 | +0.3% | 800 |
2016/07/01 | 2,010 | 2,030 | 2,010 | 2,030 | +24 | +1.2% | 700 |
2016/06/30 | 2,075 | 2,075 | 2,006 | 2,006 | +21 | +1.1% | 8,600 |
2016/06/29 | 1,993 | 1,993 | 1,985 | 1,985 | +5 | +0.3% | 700 |
2016/06/28 | 1,980 | 1,984 | 1,980 | 1,980 | +10 | +0.5% | 600 |
2016/06/27 | 1,955 | 1,989 | 1,955 | 1,970 | +17 | +0.9% | 900 |
2016/06/24 | 1,996 | 1,998 | 1,953 | 1,953 | - | - | 2,800 |
2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/06/22 | 2,010 | 2,010 | 1,981 | 2,007 | +7 | +0.4% | 900 |
2016/06/21 | 1,985 | 2,000 | 1,985 | 2,000 | +3 | +0.2% | 800 |
2016/06/20 | 1,997 | 1,997 | 1,997 | 1,997 | ±0 | ±0% | 200 |
2016/06/17 | 2,025 | 2,025 | 1,997 | 1,997 | -2 | -0.1% | 2,400 |
2016/06/16 | 2,008 | 2,008 | 1,999 | 1,999 | -10 | -0.5% | 1,300 |
2016/06/15 | 2,018 | 2,018 | 2,009 | 2,009 | -15 | -0.7% | 2,200 |
2016/06/14 | 2,025 | 2,025 | 2,001 | 2,024 | -1 | ±0% | 1,300 |
2016/06/13 | 2,055 | 2,055 | 2,024 | 2,025 | -30 | -1.5% | 1,200 |
2016/06/10 | 2,060 | 2,060 | 2,050 | 2,055 | ±0 | ±0% | 400 |
2016/06/09 | 2,055 | 2,055 | 2,050 | 2,055 | +28 | +1.4% | 1,400 |
2016/06/08 | 2,020 | 2,027 | 2,020 | 2,027 | ±0 | ±0% | 800 |
2016/06/07 | 2,010 | 2,050 | 2,010 | 2,027 | +27 | +1.4% | 1,900 |
2016/06/06 | 2,000 | 2,000 | 2,000 | 2,000 | -5 | -0.2% | 200 |
2016/06/03 | 2,015 | 2,015 | 2,005 | 2,005 | ±0 | ±0% | 300 |
2016/06/02 | 2,000 | 2,005 | 2,000 | 2,005 | +6 | +0.3% | 400 |
2016/06/01 | 1,999 | 1,999 | 1,999 | 1,999 | -16 | -0.8% | 600 |
2016/05/31 | 2,015 | 2,015 | 2,015 | 2,015 | +16 | +0.8% | 100 |
2016/05/30 | 2,000 | 2,000 | 1,999 | 1,999 | -21 | -1% | 2,400 |
2016/05/27 | 2,020 | 2,020 | 2,020 | 2,020 | +10 | +0.5% | 100 |
2016/05/26 | 2,020 | 2,020 | 2,010 | 2,010 | -7 | -0.3% | 600 |
2016/05/25 | 2,020 | 2,020 | 2,017 | 2,017 | -3 | -0.1% | 400 |
2016/05/24 | 2,029 | 2,030 | 2,020 | 2,020 | ±0 | ±0% | 400 |
2016/05/23 | 2,000 | 2,020 | 2,000 | 2,020 | +20 | +1% | 200 |
2016/05/20 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
2016/05/19 | 2,000 | 2,000 | 2,000 | 2,000 | +10 | +0.5% | 600 |
2016/05/18 | 1,993 | 1,993 | 1,980 | 1,990 | -1 | -0.1% | 1,300 |
2016/05/17 | 2,000 | 2,010 | 1,980 | 1,991 | -49 | -2.4% | 4,400 |
2016/05/16 | 2,067 | 2,067 | 2,040 | 2,040 | -51 | -2.4% | 3,800 |
2016/05/13 | 2,082 | 2,091 | 2,082 | 2,091 | +11 | +0.5% | 1,100 |
2016/05/12 | 2,097 | 2,097 | 2,075 | 2,080 | +3 | +0.1% | 600 |
2016/05/11 | 2,088 | 2,088 | 2,069 | 2,077 | +17 | +0.8% | 1,100 |
2016/05/10 | 2,088 | 2,088 | 2,040 | 2,060 | +32 | +1.6% | 2,700 |
2016/05/09 | 2,028 | 2,028 | 2,028 | 2,028 | -5 | -0.2% | 500 |
2016/05/06 | 2,050 | 2,053 | 2,033 | 2,033 | -14 | -0.7% | 2,800 |
2016/05/02 | 2,070 | 2,070 | 2,047 | 2,047 | -25 | -1.2% | 1,700 |
2016/04/28 | 2,098 | 2,098 | 2,072 | 2,072 | +3 | +0.1% | 400 |
2016/04/27 | 2,069 | 2,069 | 2,069 | 2,069 | -1 | ±0% | 200 |
2016/04/26 | 2,099 | 2,099 | 2,070 | 2,070 | -20 | -1% | 900 |
2016/04/25 | 2,090 | 2,090 | 2,090 | 2,090 | +10 | +0.5% | 200 |
2016/04/22 | 2,083 | 2,083 | 2,080 | 2,080 | -12 | -0.6% | 300 |
2016/04/21 | 2,095 | 2,095 | 2,090 | 2,092 | - | - | 500 |
2016/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2201~
2250
件表示中 / 3735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 | 358,000円 | +4.6% | +7.6% | 3.63% | 10.49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 |
木徳神糧 | 222,100円 | +38.7% | +65.0% | 1.35% | 6.49倍 | 1.21倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
ナラサキ | 329,000円 | +4.9% | +11.8% | 3.95% | 6.67倍 | 0.64倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
ラサ商事 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73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 |
ジーデップ | 299,000円 | +49.5% | +19.8% | 0.77% | 30.57倍 | 6.12倍 |
|
AI領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム