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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
