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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 2013/06/20 | 1,830 | 1,830 | 1,829 | 1,829 | -10 | -0.5% | 400 |
| 2013/06/19 | 1,840 | 1,840 | 1,837 | 1,839 | ±0 | ±0% | 1,000 |
| 2013/06/18 | 1,839 | 1,839 | 1,839 | 1,839 | +40 | +2.2% | 1,600 |
| 2013/06/17 | 1,786 | 1,799 | 1,780 | 1,799 | +20 | +1.1% | 2,000 |
| 2013/06/14 | 1,767 | 1,779 | 1,767 | 1,779 | +41 | +2.4% | 300 |
| 2013/06/13 | 1,749 | 1,749 | 1,738 | 1,738 | +7 | +0.4% | 600 |
| 2013/06/12 | 1,743 | 1,743 | 1,730 | 1,731 | -12 | -0.7% | 600 |
2901～
2950
件表示中 / 3735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 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43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 |
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ラサ商事 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73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 |
| ジーデップ | 299,700円 | +49.5% | +19.8% | 0.77% | 30.64倍 | 6.13倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
