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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,786 | 1,786 | 1,781 | 1,785 | -1 | -0.1% | 900 |
| 2014/11/20 | 1,787 | 1,787 | 1,778 | 1,786 | +7 | +0.4% | 400 |
| 2014/11/19 | 1,791 | 1,791 | 1,752 | 1,779 | +7 | +0.4% | 1,400 |
| 2014/11/18 | 1,768 | 1,772 | 1,768 | 1,772 | -3 | -0.2% | 1,100 |
| 2014/11/17 | 1,770 | 1,775 | 1,770 | 1,775 | +1 | +0.1% | 3,400 |
| 2014/11/14 | 1,768 | 1,776 | 1,768 | 1,774 | -19 | -1.1% | 7,300 |
| 2014/11/13 | 1,802 | 1,802 | 1,793 | 1,793 | -3 | -0.2% | 300 |
| 2014/11/12 | 1,799 | 1,800 | 1,796 | 1,796 | -3 | -0.2% | 3,300 |
| 2014/11/11 | 1,799 | 1,799 | 1,799 | 1,799 | +12 | +0.7% | 800 |
| 2014/11/10 | 1,790 | 1,800 | 1,787 | 1,787 | -1 | -0.1% | 2,200 |
| 2014/11/07 | 1,800 | 1,801 | 1,788 | 1,788 | -14 | -0.8% | 1,200 |
| 2014/11/06 | 1,785 | 1,802 | 1,785 | 1,802 | +22 | +1.2% | 1,000 |
| 2014/11/05 | 1,770 | 1,780 | 1,763 | 1,780 | -30 | -1.7% | 1,000 |
| 2014/11/04 | 1,809 | 1,810 | 1,809 | 1,810 | +12 | +0.7% | 3,000 |
| 2014/10/31 | 1,785 | 1,800 | 1,777 | 1,798 | +22 | +1.2% | 2,500 |
| 2014/10/30 | 1,785 | 1,785 | 1,776 | 1,776 | -19 | -1.1% | 400 |
| 2014/10/29 | 1,795 | 1,795 | 1,795 | 1,795 | +24 | +1.4% | 100 |
| 2014/10/28 | 1,799 | 1,799 | 1,771 | 1,771 | ±0 | ±0% | 1,300 |
| 2014/10/27 | 1,771 | 1,771 | 1,771 | 1,771 | +9 | +0.5% | 400 |
| 2014/10/24 | 1,763 | 1,763 | 1,762 | 1,762 | +15 | +0.9% | 200 |
| 2014/10/23 | 1,747 | 1,747 | 1,745 | 1,747 | +2 | +0.1% | 500 |
| 2014/10/22 | 1,758 | 1,758 | 1,730 | 1,745 | -2 | -0.1% | 900 |
| 2014/10/21 | 1,758 | 1,758 | 1,746 | 1,747 | -11 | -0.6% | 700 |
| 2014/10/20 | 1,746 | 1,760 | 1,746 | 1,758 | -3 | -0.2% | 1,000 |
| 2014/10/17 | 1,766 | 1,770 | 1,756 | 1,761 | -4 | -0.2% | 800 |
| 2014/10/16 | 1,798 | 1,798 | 1,765 | 1,765 | -39 | -2.2% | 800 |
| 2014/10/15 | 1,800 | 1,804 | 1,800 | 1,804 | -6 | -0.3% | 2,000 |
| 2014/10/14 | 1,807 | 1,810 | 1,805 | 1,810 | +4 | +0.2% | 800 |
| 2014/10/10 | 1,805 | 1,808 | 1,805 | 1,806 | +4 | +0.2% | 500 |
| 2014/10/09 | 1,832 | 1,832 | 1,802 | 1,802 | ±0 | ±0% | 2,000 |
| 2014/10/08 | 1,805 | 1,805 | 1,802 | 1,802 | -26 | -1.4% | 200 |
| 2014/10/07 | 1,828 | 1,828 | 1,828 | 1,828 | +7 | +0.4% | 200 |
| 2014/10/06 | 1,821 | 1,821 | 1,821 | 1,821 | -20 | -1.1% | 100 |
| 2014/10/03 | 1,842 | 1,842 | 1,814 | 1,841 | +25 | +1.4% | 700 |
| 2014/10/02 | 1,811 | 1,843 | 1,811 | 1,816 | -28 | -1.5% | 600 |
| 2014/10/01 | 1,825 | 1,844 | 1,825 | 1,844 | +18 | +1% | 1,100 |
| 2014/09/30 | 1,826 | 1,826 | 1,826 | 1,826 | - | - | 100 |
| 2014/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/26 | 1,854 | 1,854 | 1,840 | 1,840 | -5 | -0.3% | 800 |
| 2014/09/25 | 1,845 | 1,846 | 1,845 | 1,845 | +2 | +0.1% | 800 |
| 2014/09/24 | 1,843 | 1,844 | 1,843 | 1,843 | -2 | -0.1% | 300 |
| 2014/09/22 | 1,820 | 1,845 | 1,820 | 1,845 | +20 | +1.1% | 200 |
| 2014/09/19 | 1,846 | 1,846 | 1,825 | 1,825 | -21 | -1.1% | 200 |
| 2014/09/18 | 1,846 | 1,846 | 1,846 | 1,846 | ±0 | ±0% | 700 |
| 2014/09/17 | 1,846 | 1,848 | 1,846 | 1,846 | -2 | -0.1% | 800 |
| 2014/09/16 | 1,815 | 1,850 | 1,814 | 1,848 | +38 | +2.1% | 9,700 |
| 2014/09/12 | 1,800 | 1,810 | 1,800 | 1,810 | +11 | +0.6% | 3,200 |
| 2014/09/11 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2014/09/10 | 1,800 | 1,800 | 1,788 | 1,799 | -1 | -0.1% | 1,000 |
| 2014/09/09 | 1,799 | 1,800 | 1,799 | 1,800 | ±0 | ±0% | 1,000 |
2551～
2600
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
