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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 2,004 | 2,014 | 2,004 | 2,008 | -2 | -0.1% | 300 |
| 2015/11/19 | 2,000 | 2,012 | 2,000 | 2,010 | +10 | +0.5% | 500 |
| 2015/11/18 | 1,994 | 2,012 | 1,994 | 2,000 | +7 | +0.4% | 300 |
| 2015/11/17 | 1,993 | 1,993 | 1,993 | 1,993 | -19 | -0.9% | 200 |
| 2015/11/16 | 2,013 | 2,015 | 1,915 | 2,012 | -1 | ±0% | 4,900 |
| 2015/11/13 | 2,014 | 2,014 | 2,004 | 2,013 | ±0 | ±0% | 700 |
| 2015/11/12 | 2,013 | 2,013 | 1,999 | 2,013 | +16 | +0.8% | 700 |
| 2015/11/11 | 2,000 | 2,010 | 1,997 | 1,997 | +2 | +0.1% | 1,200 |
| 2015/11/10 | 1,993 | 1,995 | 1,985 | 1,995 | +3 | +0.2% | 700 |
| 2015/11/09 | 1,986 | 1,994 | 1,985 | 1,992 | +9 | +0.5% | 1,100 |
| 2015/11/06 | 1,982 | 1,983 | 1,982 | 1,983 | ±0 | ±0% | 300 |
| 2015/11/05 | 1,983 | 1,983 | 1,983 | 1,983 | ±0 | ±0% | 100 |
| 2015/11/04 | 1,975 | 1,983 | 1,975 | 1,983 | +8 | +0.4% | 200 |
| 2015/11/02 | 1,985 | 1,985 | 1,970 | 1,975 | +20 | +1% | 1,000 |
| 2015/10/30 | 1,956 | 1,960 | 1,955 | 1,955 | -1 | -0.1% | 900 |
| 2015/10/29 | 1,956 | 1,960 | 1,950 | 1,956 | +5 | +0.3% | 1,400 |
| 2015/10/28 | 1,950 | 1,951 | 1,950 | 1,951 | +1 | +0.1% | 400 |
| 2015/10/27 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 200 |
| 2015/10/26 | 1,949 | 1,989 | 1,949 | 1,950 | +25 | +1.3% | 1,600 |
| 2015/10/23 | 1,925 | 1,929 | 1,925 | 1,925 | +16 | +0.8% | 1,200 |
| 2015/10/22 | 1,909 | 1,909 | 1,909 | 1,909 | ±0 | ±0% | 100 |
| 2015/10/21 | 1,906 | 1,909 | 1,906 | 1,909 | +3 | +0.2% | 300 |
| 2015/10/20 | 1,947 | 1,947 | 1,906 | 1,906 | -42 | -2.2% | 800 |
| 2015/10/19 | 1,911 | 1,948 | 1,911 | 1,948 | +37 | +1.9% | 900 |
| 2015/10/16 | 1,911 | 1,911 | 1,896 | 1,911 | ±0 | ±0% | 1,700 |
| 2015/10/15 | 1,930 | 1,930 | 1,911 | 1,911 | -19 | -1% | 2,300 |
| 2015/10/14 | 1,938 | 1,938 | 1,916 | 1,930 | +13 | +0.7% | 700 |
| 2015/10/13 | 1,931 | 1,931 | 1,910 | 1,917 | -14 | -0.7% | 2,600 |
| 2015/10/09 | 1,912 | 1,931 | 1,912 | 1,931 | +29 | +1.5% | 600 |
| 2015/10/08 | 1,902 | 1,902 | 1,902 | 1,902 | ±0 | ±0% | 200 |
| 2015/10/07 | 1,901 | 1,910 | 1,901 | 1,902 | +1 | +0.1% | 400 |
| 2015/10/06 | 1,901 | 1,910 | 1,901 | 1,901 | +11 | +0.6% | 1,000 |
| 2015/10/05 | 1,890 | 1,900 | 1,890 | 1,890 | +7 | +0.4% | 900 |
| 2015/10/02 | 1,880 | 1,889 | 1,876 | 1,883 | +9 | +0.5% | 400 |
| 2015/10/01 | 1,880 | 1,880 | 1,874 | 1,874 | ±0 | ±0% | 400 |
| 2015/09/30 | 1,825 | 1,874 | 1,825 | 1,874 | +54 | +3% | 500 |
| 2015/09/29 | 1,890 | 1,890 | 1,800 | 1,820 | -70 | -3.7% | 4,800 |
| 2015/09/28 | 1,895 | 1,895 | 1,890 | 1,890 | -19 | -1% | 1,600 |
| 2015/09/25 | 1,892 | 1,909 | 1,892 | 1,909 | +18 | +1% | 1,000 |
| 2015/09/24 | 1,940 | 1,940 | 1,891 | 1,891 | -50 | -2.6% | 2,200 |
| 2015/09/18 | 1,976 | 1,976 | 1,941 | 1,941 | -5 | -0.3% | 200 |
| 2015/09/17 | 1,968 | 1,969 | 1,946 | 1,946 | -22 | -1.1% | 700 |
| 2015/09/16 | 1,968 | 1,968 | 1,968 | 1,968 | +28 | +1.4% | 100 |
| 2015/09/15 | 1,940 | 1,950 | 1,940 | 1,940 | ±0 | ±0% | 2,000 |
| 2015/09/14 | 1,940 | 1,944 | 1,940 | 1,940 | +5 | +0.3% | 1,300 |
| 2015/09/11 | 1,930 | 1,935 | 1,930 | 1,935 | +25 | +1.3% | 400 |
| 2015/09/10 | 1,920 | 1,921 | 1,910 | 1,910 | -10 | -0.5% | 600 |
| 2015/09/09 | 1,895 | 1,920 | 1,895 | 1,920 | +26 | +1.4% | 600 |
| 2015/09/08 | 1,881 | 1,894 | 1,880 | 1,894 | -11 | -0.6% | 1,500 |
| 2015/09/07 | 1,890 | 1,956 | 1,887 | 1,905 | -51 | -2.6% | 2,700 |
2351～
2400
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 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43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 | 215,500円 | +38.7% | +65.0% | 1.39% | 6.30倍 | 1.18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 | 325,500円 | +4.9% | +11.8% | 3.99% | 6.60倍 | 0.63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 | 144,100円 | +5.4% | -5.0% | 5.00% | 7.74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 | 304,500円 | +49.5% | +19.8% | 0.76% | 31.13倍 | 6.23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
該当銘柄がありません
チャート関連のコラム
