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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/11 | 1,741 | 1,743 | 1,741 | 1,743 | -2 | -0.1% | 300 |
| 2013/06/10 | 1,745 | 1,745 | 1,740 | 1,745 | ±0 | ±0% | 1,200 |
| 2013/06/07 | 1,751 | 1,751 | 1,730 | 1,745 | -15 | -0.9% | 1,200 |
| 2013/06/06 | 1,778 | 1,778 | 1,760 | 1,760 | -30 | -1.7% | 2,200 |
| 2013/06/05 | 1,780 | 1,799 | 1,778 | 1,790 | -9 | -0.5% | 800 |
| 2013/06/04 | 1,800 | 1,800 | 1,778 | 1,799 | -12 | -0.7% | 600 |
| 2013/06/03 | 1,839 | 1,839 | 1,811 | 1,811 | ±0 | ±0% | 800 |
| 2013/05/31 | 1,820 | 1,820 | 1,811 | 1,811 | +5 | +0.3% | 1,500 |
| 2013/05/30 | 1,848 | 1,848 | 1,806 | 1,806 | -64 | -3.4% | 1,600 |
| 2013/05/29 | 1,850 | 1,870 | 1,850 | 1,870 | +20 | +1.1% | 200 |
| 2013/05/28 | 1,850 | 1,850 | 1,850 | 1,850 | -4 | -0.2% | 500 |
| 2013/05/27 | 1,890 | 1,890 | 1,854 | 1,854 | -46 | -2.4% | 1,300 |
| 2013/05/24 | 1,900 | 1,900 | 1,900 | 1,900 | -39 | -2% | 900 |
| 2013/05/23 | 1,954 | 1,954 | 1,901 | 1,939 | -17 | -0.9% | 3,600 |
| 2013/05/22 | 1,957 | 1,957 | 1,955 | 1,956 | -4 | -0.2% | 1,600 |
| 2013/05/21 | 1,960 | 1,960 | 1,960 | 1,960 | -6 | -0.3% | 400 |
| 2013/05/20 | 1,958 | 1,966 | 1,956 | 1,966 | -4 | -0.2% | 1,100 |
2951～
3000
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
