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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,784 | 1,800 | 1,784 | 1,800 | +9 | +0.5% | 500 |
| 2014/09/05 | 1,791 | 1,791 | 1,791 | 1,791 | ±0 | ±0% | 200 |
| 2014/09/04 | 1,791 | 1,791 | 1,791 | 1,791 | -9 | -0.5% | 500 |
| 2014/09/03 | 1,802 | 1,802 | 1,800 | 1,800 | -20 | -1.1% | 1,500 |
| 2014/09/02 | 1,820 | 1,820 | 1,820 | 1,820 | +5 | +0.3% | 400 |
| 2014/09/01 | 1,800 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 1,400 |
| 2014/08/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2014/08/28 | 1,800 | 1,800 | 1,800 | 1,800 | -4 | -0.2% | 300 |
| 2014/08/27 | 1,799 | 1,812 | 1,799 | 1,804 | -26 | -1.4% | 700 |
| 2014/08/26 | 1,850 | 1,850 | 1,800 | 1,830 | +35 | +1.9% | 3,600 |
| 2014/08/25 | 1,776 | 1,795 | 1,776 | 1,795 | +1 | +0.1% | 400 |
| 2014/08/22 | 1,770 | 1,794 | 1,770 | 1,794 | - | - | 300 |
| 2014/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/20 | 1,760 | 1,800 | 1,760 | 1,800 | ±0 | ±0% | 2,700 |
| 2014/08/19 | 1,777 | 1,800 | 1,777 | 1,800 | +23 | +1.3% | 1,700 |
| 2014/08/18 | 1,777 | 1,777 | 1,777 | 1,777 | -15 | -0.8% | 100 |
| 2014/08/15 | 1,796 | 1,796 | 1,792 | 1,792 | +13 | +0.7% | 1,800 |
| 2014/08/14 | 1,778 | 1,779 | 1,774 | 1,779 | +11 | +0.6% | 900 |
| 2014/08/13 | 1,770 | 1,771 | 1,768 | 1,768 | ±0 | ±0% | 1,300 |
| 2014/08/12 | 1,768 | 1,768 | 1,768 | 1,768 | +1 | +0.1% | 200 |
| 2014/08/11 | 1,767 | 1,767 | 1,767 | 1,767 | +7 | +0.4% | 200 |
| 2014/08/08 | 1,760 | 1,767 | 1,760 | 1,760 | -15 | -0.8% | 300 |
| 2014/08/07 | 1,775 | 1,775 | 1,775 | 1,775 | - | - | 100 |
| 2014/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/04 | 1,751 | 1,755 | 1,751 | 1,755 | -10 | -0.6% | 200 |
| 2014/08/01 | 1,765 | 1,765 | 1,765 | 1,765 | +10 | +0.6% | 700 |
| 2014/07/31 | 1,762 | 1,762 | 1,755 | 1,755 | ±0 | ±0% | 400 |
| 2014/07/30 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 200 |
| 2014/07/29 | 1,762 | 1,762 | 1,755 | 1,755 | -7 | -0.4% | 1,300 |
| 2014/07/28 | 1,785 | 1,785 | 1,762 | 1,762 | -17 | -1% | 1,700 |
| 2014/07/25 | 1,780 | 1,780 | 1,779 | 1,779 | ±0 | ±0% | 500 |
| 2014/07/24 | 1,779 | 1,779 | 1,779 | 1,779 | - | - | 100 |
| 2014/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/22 | 1,770 | 1,776 | 1,766 | 1,776 | +5 | +0.3% | 600 |
| 2014/07/18 | 1,771 | 1,771 | 1,771 | 1,771 | +1 | +0.1% | 100 |
| 2014/07/17 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 100 |
| 2014/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/15 | 1,790 | 1,790 | 1,760 | 1,761 | -28 | -1.6% | 3,100 |
| 2014/07/14 | 1,780 | 1,789 | 1,760 | 1,789 | +10 | +0.6% | 1,500 |
| 2014/07/11 | 1,779 | 1,779 | 1,779 | 1,779 | ±0 | ±0% | 100 |
| 2014/07/10 | 1,779 | 1,779 | 1,779 | 1,779 | +19 | +1.1% | 300 |
| 2014/07/09 | 1,773 | 1,773 | 1,760 | 1,760 | -13 | -0.7% | 2,800 |
| 2014/07/08 | 1,783 | 1,784 | 1,773 | 1,773 | -11 | -0.6% | 400 |
| 2014/07/07 | 1,770 | 1,784 | 1,770 | 1,784 | +17 | +1% | 300 |
| 2014/07/04 | 1,791 | 1,791 | 1,767 | 1,767 | -10 | -0.6% | 200 |
| 2014/07/03 | 1,790 | 1,791 | 1,777 | 1,777 | -22 | -1.2% | 1,100 |
| 2014/07/02 | 1,800 | 1,800 | 1,799 | 1,799 | ±0 | ±0% | 600 |
| 2014/07/01 | 1,814 | 1,814 | 1,799 | 1,799 | -17 | -0.9% | 500 |
| 2014/06/30 | 1,816 | 1,816 | 1,816 | 1,816 | -8 | -0.4% | 100 |
2601～
2650
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
