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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 2,034 | 2,035 | 2,034 | 2,035 | ±0 | ±0% | 600 |
| 2015/08/04 | 2,033 | 2,035 | 2,027 | 2,035 | +2 | +0.1% | 1,400 |
| 2015/08/03 | 2,036 | 2,036 | 2,026 | 2,033 | +5 | +0.2% | 1,200 |
| 2015/07/31 | 2,028 | 2,040 | 2,020 | 2,028 | ±0 | ±0% | 900 |
| 2015/07/30 | 2,030 | 2,030 | 2,011 | 2,028 | +8 | +0.4% | 800 |
| 2015/07/29 | 2,040 | 2,040 | 2,010 | 2,020 | -20 | -1% | 1,300 |
| 2015/07/28 | 2,040 | 2,040 | 1,981 | 2,040 | ±0 | ±0% | 4,700 |
| 2015/07/27 | 2,058 | 2,058 | 2,000 | 2,040 | -18 | -0.9% | 4,000 |
| 2015/07/24 | 2,058 | 2,058 | 2,058 | 2,058 | +8 | +0.4% | 600 |
| 2015/07/23 | 2,059 | 2,059 | 2,050 | 2,050 | +13 | +0.6% | 800 |
| 2015/07/22 | 2,045 | 2,045 | 2,029 | 2,037 | +12 | +0.6% | 500 |
| 2015/07/21 | 2,035 | 2,035 | 2,024 | 2,025 | -14 | -0.7% | 4,800 |
| 2015/07/17 | 2,039 | 2,039 | 2,030 | 2,039 | ±0 | ±0% | 1,100 |
| 2015/07/16 | 2,040 | 2,040 | 2,016 | 2,039 | +9 | +0.4% | 1,100 |
| 2015/07/15 | 2,047 | 2,060 | 1,975 | 2,030 | ±0 | ±0% | 9,400 |
| 2015/07/14 | 2,023 | 2,030 | 2,020 | 2,030 | +8 | +0.4% | 4,200 |
| 2015/07/13 | 2,025 | 2,025 | 2,001 | 2,022 | +22 | +1.1% | 1,000 |
| 2015/07/10 | 2,000 | 2,000 | 1,985 | 2,000 | +1 | +0.1% | 3,100 |
| 2015/07/09 | 1,994 | 1,999 | 1,975 | 1,999 | -2 | -0.1% | 3,200 |
| 2015/07/08 | 2,022 | 2,022 | 1,999 | 2,001 | -16 | -0.8% | 3,200 |
| 2015/07/07 | 2,022 | 2,039 | 2,005 | 2,017 | -13 | -0.6% | 2,800 |
| 2015/07/06 | 2,030 | 2,040 | 2,022 | 2,030 | -18 | -0.9% | 2,200 |
| 2015/07/03 | 2,048 | 2,048 | 2,041 | 2,048 | +1 | ±0% | 500 |
| 2015/07/02 | 2,041 | 2,048 | 2,035 | 2,047 | +11 | +0.5% | 2,400 |
| 2015/07/01 | 2,047 | 2,047 | 2,015 | 2,036 | +16 | +0.8% | 2,000 |
| 2015/06/30 | 2,025 | 2,025 | 2,018 | 2,020 | -5 | -0.2% | 1,300 |
| 2015/06/29 | 2,100 | 2,100 | 2,003 | 2,025 | +20 | +1% | 6,700 |
| 2015/06/26 | 2,014 | 2,014 | 1,999 | 2,005 | +3 | +0.1% | 4,600 |
| 2015/06/25 | 2,000 | 2,004 | 1,999 | 2,002 | +4 | +0.2% | 2,700 |
| 2015/06/24 | 1,999 | 1,999 | 1,997 | 1,998 | -3 | -0.1% | 1,800 |
| 2015/06/23 | 2,000 | 2,002 | 1,999 | 2,001 | +2 | +0.1% | 3,000 |
| 2015/06/22 | 1,993 | 2,000 | 1,993 | 1,999 | +7 | +0.4% | 2,200 |
| 2015/06/19 | 2,000 | 2,000 | 1,986 | 1,992 | -7 | -0.4% | 900 |
| 2015/06/18 | 2,000 | 2,000 | 1,987 | 1,999 | ±0 | ±0% | 1,600 |
| 2015/06/17 | 2,000 | 2,000 | 1,997 | 1,999 | ±0 | ±0% | 2,600 |
| 2015/06/16 | 2,000 | 2,000 | 1,998 | 1,999 | +1 | +0.1% | 2,200 |
| 2015/06/15 | 2,002 | 2,005 | 1,998 | 1,998 | -1 | -0.1% | 2,900 |
| 2015/06/12 | 2,000 | 2,000 | 1,997 | 1,999 | +1 | +0.1% | 2,000 |
| 2015/06/11 | 1,997 | 1,999 | 1,988 | 1,998 | +17 | +0.9% | 1,100 |
| 2015/06/10 | 1,997 | 1,997 | 1,981 | 1,981 | -16 | -0.8% | 1,700 |
| 2015/06/09 | 1,997 | 1,997 | 1,995 | 1,997 | +8 | +0.4% | 300 |
| 2015/06/08 | 1,996 | 1,996 | 1,984 | 1,989 | -5 | -0.3% | 5,800 |
| 2015/06/05 | 1,994 | 1,994 | 1,993 | 1,994 | ±0 | ±0% | 900 |
| 2015/06/04 | 1,994 | 1,994 | 1,990 | 1,994 | +1 | +0.1% | 800 |
| 2015/06/03 | 1,993 | 1,993 | 1,993 | 1,993 | -1 | -0.1% | 500 |
| 2015/06/02 | 1,994 | 1,994 | 1,992 | 1,994 | +1 | +0.1% | 600 |
| 2015/06/01 | 1,993 | 1,993 | 1,990 | 1,993 | +8 | +0.4% | 600 |
| 2015/05/29 | 1,984 | 1,985 | 1,984 | 1,985 | +4 | +0.2% | 200 |
| 2015/05/28 | 1,958 | 1,990 | 1,958 | 1,981 | -12 | -0.6% | 4,400 |
| 2015/05/27 | 1,993 | 1,993 | 1,986 | 1,993 | +8 | +0.4% | 900 |
2401～
2450
件表示中 / 3713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 | 366,000円 | +4.6% | +7.6% | 3.55% | 10.71倍 | 0.69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 |
| ＯＵＧ ＨＤ | 332,000円 | -1.5% | -23.6% | 3.07% | 5.43倍 | 0.51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 |
| サトー商会 | 189,000円 | +1.8% | -9.0% | 2.43% | 13.13倍 | 0.60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 |
| ナラサキ | 320,000円 | +4.9% | +11.8% | 4.06% | 6.49倍 | 0.62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 | 147,600円 | +5.4% | -5.0% | 4.88% | 7.93倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
