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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,320 | 3,445 | 3,320 | 3,410 | +80 | +2.4% | 1,900 |
| 2024/08/09 | 3,330 | 3,380 | 3,330 | 3,330 | +30 | +0.9% | 900 |
| 2024/08/08 | 3,275 | 3,345 | 3,275 | 3,300 | +25 | +0.8% | 400 |
| 2024/08/07 | 3,240 | 3,330 | 3,240 | 3,275 | +40 | +1.2% | 1,400 |
| 2024/08/06 | 3,210 | 3,300 | 3,210 | 3,235 | +25 | +0.8% | 2,200 |
| 2024/08/05 | 3,250 | 3,295 | 3,210 | 3,210 | -295 | -8.4% | 4,400 |
| 2024/08/02 | 3,580 | 3,580 | 3,505 | 3,505 | -115 | -3.2% | 900 |
| 2024/08/01 | 3,670 | 3,670 | 3,620 | 3,620 | -45 | -1.2% | 500 |
| 2024/07/31 | 3,635 | 3,665 | 3,635 | 3,665 | - | - | 500 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 3,680 | 3,700 | 3,680 | 3,685 | +30 | +0.8% | 1,900 |
| 2024/07/26 | 3,655 | 3,665 | 3,655 | 3,655 | -20 | -0.5% | 800 |
| 2024/07/25 | 3,670 | 3,680 | 3,645 | 3,675 | -100 | -2.6% | 3,300 |
| 2024/07/24 | 3,765 | 3,780 | 3,735 | 3,775 | -60 | -1.6% | 3,100 |
| 2024/07/23 | 3,845 | 3,845 | 3,835 | 3,835 | -10 | -0.3% | 800 |
| 2024/07/22 | 3,835 | 3,850 | 3,830 | 3,845 | -20 | -0.5% | 800 |
| 2024/07/19 | 3,900 | 3,900 | 3,850 | 3,865 | -40 | -1% | 700 |
| 2024/07/18 | 3,975 | 3,975 | 3,905 | 3,905 | -70 | -1.8% | 1,300 |
| 2024/07/17 | 3,985 | 3,985 | 3,975 | 3,975 | -10 | -0.3% | 500 |
| 2024/07/16 | 4,050 | 4,075 | 3,980 | 3,985 | -5 | -0.1% | 10,200 |
| 2024/07/12 | 3,950 | 4,000 | 3,950 | 3,990 | +40 | +1% | 4,900 |
| 2024/07/11 | 3,910 | 3,950 | 3,885 | 3,950 | +50 | +1.3% | 1,200 |
| 2024/07/10 | 3,885 | 3,900 | 3,870 | 3,900 | +20 | +0.5% | 1,700 |
| 2024/07/09 | 3,880 | 3,880 | 3,870 | 3,880 | +10 | +0.3% | 400 |
| 2024/07/08 | 3,815 | 3,870 | 3,815 | 3,870 | +50 | +1.3% | 900 |
| 2024/07/05 | 3,765 | 3,850 | 3,765 | 3,820 | +55 | +1.5% | 2,300 |
| 2024/07/04 | 3,730 | 3,765 | 3,730 | 3,765 | +40 | +1.1% | 500 |
| 2024/07/03 | 3,725 | 3,725 | 3,725 | 3,725 | -5 | -0.1% | 200 |
| 2024/07/02 | 3,730 | 3,730 | 3,730 | 3,730 | +15 | +0.4% | 200 |
| 2024/07/01 | 3,725 | 3,725 | 3,715 | 3,715 | +25 | +0.7% | 800 |
| 2024/06/28 | 3,705 | 3,705 | 3,690 | 3,690 | -15 | -0.4% | 400 |
| 2024/06/27 | 3,675 | 3,705 | 3,675 | 3,705 | +20 | +0.5% | 200 |
| 2024/06/26 | 3,720 | 3,720 | 3,680 | 3,685 | -35 | -0.9% | 4,000 |
| 2024/06/25 | 3,710 | 3,730 | 3,650 | 3,720 | +10 | +0.3% | 1,600 |
| 2024/06/24 | 3,715 | 3,715 | 3,645 | 3,710 | +10 | +0.3% | 1,300 |
| 2024/06/21 | 3,670 | 3,700 | 3,670 | 3,700 | +45 | +1.2% | 900 |
| 2024/06/20 | 3,655 | 3,655 | 3,655 | 3,655 | +60 | +1.7% | 100 |
| 2024/06/19 | 3,595 | 3,595 | 3,595 | 3,595 | -40 | -1.1% | 100 |
| 2024/06/18 | 3,655 | 3,655 | 3,635 | 3,635 | -20 | -0.5% | 200 |
| 2024/06/17 | 3,675 | 3,675 | 3,620 | 3,655 | +5 | +0.1% | 2,100 |
| 2024/06/14 | 3,620 | 3,650 | 3,620 | 3,650 | +45 | +1.2% | 400 |
| 2024/06/13 | 3,660 | 3,660 | 3,605 | 3,605 | -55 | -1.5% | 400 |
| 2024/06/12 | 3,560 | 3,660 | 3,530 | 3,660 | +135 | +3.8% | 2,000 |
| 2024/06/11 | 3,550 | 3,550 | 3,525 | 3,525 | - | - | 300 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 3,550 | 3,550 | 3,480 | 3,550 | -15 | -0.4% | 1,500 |
| 2024/06/06 | 3,595 | 3,595 | 3,560 | 3,565 | -20 | -0.6% | 1,000 |
| 2024/06/05 | 3,585 | 3,585 | 3,585 | 3,585 | - | - | 100 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 3,620 | 3,640 | 3,600 | 3,600 | -10 | -0.3% | 700 |
251～
300
件表示中 / 3767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 | 397,500円 | +4.6% | +7.6% | 3.27% | 11.65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 |
| メディアスＨＤ | 84,700円 | +5.7% | -5.0% | 2.36% | 14.49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 |
| 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 |
| アイナボＨＤ | 77,000円 | +3.3% | +2.9% | 3.12% | 11.54倍 | 0.69倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| 大木ヘルケア | 125,900円 | +4.2% | +9.4% | 2.07% | 5.62倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
