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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,757 | 1,759 | 1,748 | 1,749 | +4 | +0.2% | 600 |
| 2013/10/08 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 100 |
| 2013/10/07 | 1,755 | 1,757 | 1,745 | 1,745 | ±0 | ±0% | 500 |
| 2013/10/04 | 1,745 | 1,745 | 1,745 | 1,745 | -5 | -0.3% | 100 |
| 2013/10/03 | 1,754 | 1,754 | 1,750 | 1,750 | -4 | -0.2% | 1,300 |
| 2013/10/02 | 1,756 | 1,768 | 1,754 | 1,754 | -15 | -0.8% | 400 |
| 2013/10/01 | 1,770 | 1,770 | 1,769 | 1,769 | +14 | +0.8% | 400 |
| 2013/09/30 | 1,771 | 1,771 | 1,755 | 1,755 | -20 | -1.1% | 500 |
| 2013/09/27 | 1,769 | 1,800 | 1,769 | 1,775 | +5 | +0.3% | 1,400 |
| 2013/09/26 | 1,765 | 1,770 | 1,765 | 1,770 | +15 | +0.9% | 800 |
| 2013/09/25 | 1,755 | 1,759 | 1,755 | 1,755 | ±0 | ±0% | 400 |
| 2013/09/24 | 1,760 | 1,760 | 1,755 | 1,755 | ±0 | ±0% | 600 |
| 2013/09/20 | 1,751 | 1,755 | 1,751 | 1,755 | +5 | +0.3% | 500 |
| 2013/09/19 | 1,757 | 1,770 | 1,750 | 1,750 | ±0 | ±0% | 1,600 |
| 2013/09/18 | 1,750 | 1,750 | 1,750 | 1,750 | -20 | -1.1% | 4,300 |
| 2013/09/17 | 1,765 | 1,770 | 1,750 | 1,770 | +5 | +0.3% | 4,400 |
| 2013/09/13 | 1,764 | 1,765 | 1,759 | 1,765 | +5 | +0.3% | 1,000 |
| 2013/09/12 | 1,755 | 1,760 | 1,750 | 1,760 | +5 | +0.3% | 5,500 |
| 2013/09/11 | 1,760 | 1,760 | 1,755 | 1,755 | ±0 | ±0% | 1,300 |
| 2013/09/10 | 1,757 | 1,757 | 1,752 | 1,755 | +5 | +0.3% | 700 |
| 2013/09/09 | 1,751 | 1,759 | 1,750 | 1,750 | -1 | -0.1% | 1,100 |
| 2013/09/06 | 1,750 | 1,751 | 1,750 | 1,751 | +9 | +0.5% | 400 |
| 2013/09/05 | 1,742 | 1,742 | 1,742 | 1,742 | +2 | +0.1% | 300 |
| 2013/09/04 | 1,760 | 1,760 | 1,740 | 1,740 | -20 | -1.1% | 500 |
| 2013/09/03 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 4,000 |
| 2013/09/02 | 1,755 | 1,760 | 1,755 | 1,760 | +36 | +2.1% | 1,300 |
| 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 |
2901～
2950
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
