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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,724 | 1,724 | 1,724 | 1,724 | +4 | +0.2% | 100 |
| 2013/08/29 | 1,740 | 1,750 | 1,720 | 1,720 | - | - | 2,300 |
| 2013/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/27 | 1,760 | 1,760 | 1,748 | 1,748 | -2 | -0.1% | 1,100 |
| 2013/08/26 | 1,760 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 500 |
| 2013/08/23 | 1,750 | 1,765 | 1,750 | 1,750 | ±0 | ±0% | 500 |
| 2013/08/22 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2013/08/21 | 1,752 | 1,753 | 1,750 | 1,750 | -2 | -0.1% | 500 |
| 2013/08/20 | 1,765 | 1,765 | 1,752 | 1,752 | - | - | 1,000 |
| 2013/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/16 | 1,775 | 1,795 | 1,775 | 1,795 | ±0 | ±0% | 200 |
| 2013/08/15 | 1,799 | 1,799 | 1,795 | 1,795 | ±0 | ±0% | 1,900 |
| 2013/08/14 | 1,797 | 1,797 | 1,790 | 1,795 | +20 | +1.1% | 600 |
| 2013/08/13 | 1,778 | 1,778 | 1,775 | 1,775 | +14 | +0.8% | 200 |
| 2013/08/12 | 1,778 | 1,778 | 1,761 | 1,761 | -4 | -0.2% | 400 |
| 2013/08/09 | 1,765 | 1,770 | 1,765 | 1,765 | - | - | 2,400 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/05 | 1,771 | 1,771 | 1,765 | 1,765 | -7 | -0.4% | 400 |
| 2013/08/02 | 1,780 | 1,780 | 1,772 | 1,772 | -8 | -0.4% | 600 |
| 2013/08/01 | 1,799 | 1,799 | 1,780 | 1,780 | -2 | -0.1% | 1,200 |
| 2013/07/31 | 1,782 | 1,782 | 1,782 | 1,782 | -16 | -0.9% | 100 |
| 2013/07/30 | 1,798 | 1,798 | 1,798 | 1,798 | - | - | 300 |
| 2013/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/26 | 1,799 | 1,799 | 1,788 | 1,788 | -6 | -0.3% | 800 |
| 2013/07/25 | 1,795 | 1,795 | 1,794 | 1,794 | - | - | 200 |
| 2013/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/23 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 500 |
| 2013/07/22 | 1,801 | 1,801 | 1,800 | 1,800 | +7 | +0.4% | 400 |
| 2013/07/19 | 1,825 | 1,830 | 1,793 | 1,793 | -32 | -1.8% | 900 |
| 2013/07/18 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 400 |
| 2013/07/17 | 1,824 | 1,825 | 1,824 | 1,825 | ±0 | ±0% | 300 |
| 2013/07/16 | 1,825 | 1,826 | 1,825 | 1,825 | ±0 | ±0% | 2,100 |
| 2013/07/12 | 1,840 | 1,840 | 1,815 | 1,825 | +5 | +0.3% | 600 |
| 2013/07/11 | 1,813 | 1,835 | 1,792 | 1,820 | +15 | +0.8% | 3,200 |
| 2013/07/10 | 1,814 | 1,815 | 1,800 | 1,805 | +4 | +0.2% | 700 |
| 2013/07/09 | 1,800 | 1,801 | 1,799 | 1,801 | +1 | +0.1% | 600 |
| 2013/07/08 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 500 |
| 2013/07/05 | 1,800 | 1,800 | 1,800 | 1,800 | -9 | -0.5% | 100 |
| 2013/07/04 | 1,800 | 1,809 | 1,799 | 1,809 | -21 | -1.1% | 400 |
| 2013/07/03 | 1,830 | 1,830 | 1,830 | 1,830 | +30 | +1.7% | 200 |
| 2013/07/02 | 1,800 | 1,800 | 1,800 | 1,800 | -30 | -1.6% | 100 |
| 2013/07/01 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 300 |
| 2013/06/28 | 1,830 | 1,830 | 1,830 | 1,830 | +70 | +4% | 3,300 |
| 2013/06/27 | 1,805 | 1,805 | 1,760 | 1,760 | -86 | -4.7% | 700 |
| 2013/06/26 | 1,846 | 1,846 | 1,846 | 1,846 | +15 | +0.8% | 3,800 |
| 2013/06/25 | 1,831 | 1,831 | 1,831 | 1,831 | ±0 | ±0% | 200 |
| 2013/06/24 | 1,830 | 1,831 | 1,830 | 1,831 | +11 | +0.6% | 1,300 |
| 2013/06/21 | 1,829 | 1,829 | 1,820 | 1,820 | -9 | -0.5% | 1,800 |
2851～
2900
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
