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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
件表示中 / 3768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 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.64倍 | 0.75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 |
| サトー商会 | 205,600円 | +1.8% | -9.0% | 2.24% | 14.29倍 | 0.65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 |
| メディアスＨＤ | 84,500円 | +5.7% | -5.0% | 2.37% | 14.45倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ムサシ | 230,100円 | -0.1% | -59.4% | 1.56% | 13.67倍 | 0.46倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
