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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,895 | 1,929 | 1,890 | 1,929 | +54 | +2.9% | 12,200 |
| 2015/02/06 | 1,878 | 1,880 | 1,875 | 1,875 | -2 | -0.1% | 2,400 |
| 2015/02/05 | 1,878 | 1,879 | 1,875 | 1,877 | +4 | +0.2% | 1,700 |
| 2015/02/04 | 1,872 | 1,888 | 1,856 | 1,873 | +14 | +0.8% | 7,800 |
| 2015/02/03 | 1,858 | 1,859 | 1,851 | 1,859 | +3 | +0.2% | 5,700 |
| 2015/02/02 | 1,857 | 1,857 | 1,850 | 1,856 | +11 | +0.6% | 2,000 |
| 2015/01/30 | 1,845 | 1,845 | 1,840 | 1,845 | ±0 | ±0% | 600 |
| 2015/01/29 | 1,845 | 1,845 | 1,845 | 1,845 | +4 | +0.2% | 500 |
| 2015/01/28 | 1,841 | 1,845 | 1,841 | 1,841 | -1 | -0.1% | 1,000 |
| 2015/01/27 | 1,840 | 1,850 | 1,840 | 1,842 | ±0 | ±0% | 1,200 |
| 2015/01/26 | 1,845 | 1,846 | 1,839 | 1,842 | +2 | +0.1% | 2,100 |
| 2015/01/23 | 1,840 | 1,845 | 1,840 | 1,840 | -5 | -0.3% | 600 |
| 2015/01/22 | 1,846 | 1,846 | 1,845 | 1,845 | -1 | -0.1% | 400 |
| 2015/01/21 | 1,846 | 1,846 | 1,840 | 1,846 | +17 | +0.9% | 300 |
| 2015/01/20 | 1,830 | 1,830 | 1,829 | 1,829 | -1 | -0.1% | 300 |
| 2015/01/19 | 1,832 | 1,835 | 1,830 | 1,830 | -2 | -0.1% | 700 |
| 2015/01/16 | 1,832 | 1,833 | 1,820 | 1,832 | +7 | +0.4% | 1,300 |
| 2015/01/15 | 1,825 | 1,826 | 1,825 | 1,825 | -5 | -0.3% | 2,800 |
| 2015/01/14 | 1,830 | 1,830 | 1,828 | 1,830 | +7 | +0.4% | 1,400 |
| 2015/01/13 | 1,826 | 1,826 | 1,823 | 1,823 | -3 | -0.2% | 1,500 |
| 2015/01/09 | 1,829 | 1,830 | 1,826 | 1,826 | -3 | -0.2% | 1,400 |
| 2015/01/08 | 1,826 | 1,829 | 1,823 | 1,829 | +6 | +0.3% | 1,300 |
| 2015/01/07 | 1,803 | 1,823 | 1,803 | 1,823 | +20 | +1.1% | 700 |
| 2015/01/06 | 1,800 | 1,814 | 1,793 | 1,803 | -27 | -1.5% | 2,900 |
| 2015/01/05 | 1,812 | 1,846 | 1,812 | 1,830 | +22 | +1.2% | 1,600 |
| 2014/12/30 | 1,808 | 1,808 | 1,803 | 1,808 | +1 | +0.1% | 1,300 |
| 2014/12/29 | 1,804 | 1,807 | 1,804 | 1,807 | +3 | +0.2% | 1,100 |
| 2014/12/26 | 1,808 | 1,808 | 1,793 | 1,804 | +24 | +1.3% | 1,400 |
| 2014/12/25 | 1,800 | 1,803 | 1,780 | 1,780 | -23 | -1.3% | 3,600 |
| 2014/12/24 | 1,802 | 1,807 | 1,800 | 1,803 | +2 | +0.1% | 1,500 |
| 2014/12/22 | 1,805 | 1,805 | 1,801 | 1,801 | -4 | -0.2% | 1,100 |
| 2014/12/19 | 1,791 | 1,809 | 1,791 | 1,805 | +15 | +0.8% | 1,800 |
| 2014/12/18 | 1,808 | 1,809 | 1,790 | 1,790 | -18 | -1% | 1,700 |
| 2014/12/17 | 1,809 | 1,809 | 1,804 | 1,808 | +16 | +0.9% | 2,500 |
| 2014/12/16 | 1,799 | 1,799 | 1,792 | 1,792 | -7 | -0.4% | 800 |
| 2014/12/15 | 1,795 | 1,803 | 1,793 | 1,799 | ±0 | ±0% | 3,100 |
| 2014/12/12 | 1,796 | 1,805 | 1,796 | 1,799 | -4 | -0.2% | 1,400 |
| 2014/12/11 | 1,800 | 1,803 | 1,796 | 1,803 | +8 | +0.4% | 1,300 |
| 2014/12/10 | 1,797 | 1,799 | 1,794 | 1,795 | ±0 | ±0% | 1,000 |
| 2014/12/09 | 1,796 | 1,797 | 1,795 | 1,795 | ±0 | ±0% | 1,500 |
| 2014/12/08 | 1,793 | 1,799 | 1,793 | 1,795 | +2 | +0.1% | 1,500 |
| 2014/12/05 | 1,793 | 1,793 | 1,793 | 1,793 | +3 | +0.2% | 400 |
| 2014/12/04 | 1,793 | 1,794 | 1,790 | 1,790 | ±0 | ±0% | 1,700 |
| 2014/12/03 | 1,793 | 1,793 | 1,790 | 1,790 | -2 | -0.1% | 2,000 |
| 2014/12/02 | 1,800 | 1,800 | 1,791 | 1,792 | -1 | -0.1% | 1,600 |
| 2014/12/01 | 1,799 | 1,804 | 1,793 | 1,793 | +1 | +0.1% | 4,800 |
| 2014/11/28 | 1,793 | 1,793 | 1,792 | 1,792 | +2 | +0.1% | 1,200 |
| 2014/11/27 | 1,790 | 1,790 | 1,790 | 1,790 | -2 | -0.1% | 100 |
| 2014/11/26 | 1,795 | 1,795 | 1,792 | 1,792 | ±0 | ±0% | 1,000 |
| 2014/11/25 | 1,793 | 1,795 | 1,790 | 1,792 | +7 | +0.4% | 1,700 |
2501～
2550
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
