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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,780 | 1,824 | 1,780 | 1,824 | +59 | +3.3% | 300 |
| 2014/06/26 | 1,837 | 1,837 | 1,762 | 1,765 | +8 | +0.5% | 4,300 |
| 2014/06/25 | 1,756 | 1,762 | 1,756 | 1,757 | +14 | +0.8% | 600 |
| 2014/06/24 | 1,743 | 1,743 | 1,743 | 1,743 | -40 | -2.2% | 1,000 |
| 2014/06/23 | 1,850 | 1,850 | 1,783 | 1,783 | +22 | +1.2% | 4,000 |
| 2014/06/20 | 1,761 | 1,761 | 1,761 | 1,761 | - | - | 300 |
| 2014/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/18 | 1,770 | 1,770 | 1,770 | 1,770 | +10 | +0.6% | 700 |
| 2014/06/17 | 1,790 | 1,790 | 1,749 | 1,760 | -39 | -2.2% | 3,100 |
| 2014/06/16 | 1,745 | 1,804 | 1,745 | 1,799 | +64 | +3.7% | 7,900 |
| 2014/06/13 | 1,750 | 1,750 | 1,722 | 1,735 | +4 | +0.2% | 3,100 |
| 2014/06/12 | 1,722 | 1,739 | 1,722 | 1,731 | -24 | -1.4% | 2,300 |
| 2014/06/11 | 1,740 | 1,755 | 1,739 | 1,755 | - | - | 1,300 |
| 2014/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/09 | 1,781 | 1,781 | 1,749 | 1,749 | +48 | +2.8% | 2,200 |
| 2014/06/06 | 1,702 | 1,702 | 1,701 | 1,701 | - | - | 1,000 |
| 2014/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/04 | 1,705 | 1,705 | 1,702 | 1,702 | -1 | -0.1% | 800 |
| 2014/06/03 | 1,714 | 1,714 | 1,703 | 1,703 | +3 | +0.2% | 200 |
| 2014/06/02 | 1,702 | 1,702 | 1,700 | 1,700 | -1 | -0.1% | 1,300 |
| 2014/05/30 | 1,706 | 1,706 | 1,701 | 1,701 | - | - | 200 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 1,738 | 1,738 | 1,720 | 1,720 | -20 | -1.1% | 300 |
| 2014/05/26 | 1,740 | 1,740 | 1,740 | 1,740 | +40 | +2.4% | 400 |
| 2014/05/23 | 1,697 | 1,700 | 1,697 | 1,700 | +4 | +0.2% | 300 |
| 2014/05/22 | 1,697 | 1,697 | 1,696 | 1,696 | - | - | 500 |
| 2014/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/20 | 1,698 | 1,698 | 1,698 | 1,698 | -22 | -1.3% | 100 |
| 2014/05/19 | 1,700 | 1,720 | 1,700 | 1,720 | +19 | +1.1% | 300 |
| 2014/05/16 | 1,701 | 1,701 | 1,701 | 1,701 | -5 | -0.3% | 300 |
| 2014/05/15 | 1,715 | 1,715 | 1,705 | 1,706 | -10 | -0.6% | 2,000 |
| 2014/05/14 | 1,705 | 1,716 | 1,705 | 1,716 | +16 | +0.9% | 1,300 |
| 2014/05/13 | 1,700 | 1,702 | 1,700 | 1,700 | ±0 | ±0% | 1,500 |
| 2014/05/12 | 1,698 | 1,700 | 1,698 | 1,700 | +2 | +0.1% | 1,900 |
| 2014/05/09 | 1,700 | 1,700 | 1,698 | 1,698 | -3 | -0.2% | 1,200 |
| 2014/05/08 | 1,710 | 1,710 | 1,701 | 1,701 | - | - | 1,300 |
| 2014/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/01 | 1,720 | 1,720 | 1,720 | 1,720 | +10 | +0.6% | 300 |
| 2014/04/30 | 1,710 | 1,710 | 1,710 | 1,710 | -9 | -0.5% | 1,000 |
| 2014/04/28 | 1,719 | 1,719 | 1,719 | 1,719 | +16 | +0.9% | 500 |
| 2014/04/25 | 1,703 | 1,703 | 1,703 | 1,703 | -15 | -0.9% | 800 |
| 2014/04/24 | 1,720 | 1,720 | 1,718 | 1,718 | -2 | -0.1% | 300 |
| 2014/04/23 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 100 |
| 2014/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/21 | 1,737 | 1,737 | 1,712 | 1,712 | - | - | 400 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
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
