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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 100 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 1,826 | 1,845 | 1,820 | 1,845 | - | - | 400 |
| 2013/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/18 | 1,850 | 1,850 | 1,850 | 1,850 | +19 | +1% | 200 |
| 2013/01/17 | 1,830 | 1,865 | 1,830 | 1,831 | -11 | -0.6% | 1,100 |
| 2013/01/16 | 1,842 | 1,842 | 1,842 | 1,842 | ±0 | ±0% | 400 |
| 2013/01/15 | 1,840 | 1,842 | 1,830 | 1,842 | ±0 | ±0% | 2,300 |
| 2013/01/11 | 1,818 | 1,842 | 1,818 | 1,842 | +37 | +2% | 1,500 |
| 2013/01/10 | 1,799 | 1,805 | 1,799 | 1,805 | +7 | +0.4% | 4,000 |
| 2013/01/09 | 1,797 | 1,798 | 1,775 | 1,798 | - | - | 500 |
| 2013/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/07 | 1,799 | 1,799 | 1,770 | 1,770 | +7 | +0.4% | 1,500 |
| 2013/01/04 | 1,763 | 1,765 | 1,763 | 1,763 | ±0 | ±0% | 1,300 |
| 2012/12/28 | 1,762 | 1,763 | 1,762 | 1,763 | +1 | +0.1% | 1,300 |
| 2012/12/27 | 1,757 | 1,770 | 1,757 | 1,762 | +5 | +0.3% | 1,300 |
| 2012/12/26 | 1,760 | 1,760 | 1,757 | 1,757 | +5 | +0.3% | 1,900 |
| 2012/12/25 | 1,753 | 1,755 | 1,752 | 1,752 | ±0 | ±0% | 700 |
| 2012/12/21 | 1,752 | 1,759 | 1,752 | 1,752 | +2 | +0.1% | 1,800 |
| 2012/12/20 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 700 |
| 2012/12/19 | 1,735 | 1,745 | 1,735 | 1,745 | +10 | +0.6% | 800 |
| 2012/12/18 | 1,736 | 1,736 | 1,735 | 1,735 | +27 | +1.6% | 2,100 |
| 2012/12/17 | 1,704 | 1,720 | 1,704 | 1,708 | -22 | -1.3% | 2,900 |
| 2012/12/14 | 1,731 | 1,731 | 1,729 | 1,730 | -1 | -0.1% | 1,500 |
| 2012/12/13 | 1,738 | 1,738 | 1,731 | 1,731 | -8 | -0.5% | 600 |
| 2012/12/12 | 1,740 | 1,740 | 1,730 | 1,739 | +9 | +0.5% | 600 |
| 2012/12/11 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 400 |
| 2012/12/10 | 1,730 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 1,100 |
| 2012/12/07 | 1,740 | 1,740 | 1,730 | 1,730 | +20 | +1.2% | 200 |
| 2012/12/06 | 1,710 | 1,710 | 1,710 | 1,710 | -9 | -0.5% | 1,000 |
| 2012/12/05 | 1,719 | 1,719 | 1,719 | 1,719 | -28 | -1.6% | 1,400 |
| 2012/12/04 | 1,734 | 1,750 | 1,734 | 1,747 | ±0 | ±0% | 800 |
| 2012/12/03 | 1,749 | 1,749 | 1,747 | 1,747 | - | - | 500 |
| 2012/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/28 | 1,755 | 1,755 | 1,755 | 1,755 | +25 | +1.4% | 100 |
| 2012/11/27 | 1,750 | 1,750 | 1,730 | 1,730 | -20 | -1.1% | 1,900 |
| 2012/11/26 | 1,790 | 1,790 | 1,750 | 1,750 | ±0 | ±0% | 700 |
| 2012/11/22 | 1,750 | 1,750 | 1,740 | 1,750 | - | - | 800 |
| 2012/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/20 | 1,760 | 1,760 | 1,760 | 1,760 | +2 | +0.1% | 200 |
| 2012/11/19 | 1,798 | 1,798 | 1,758 | 1,758 | -32 | -1.8% | 200 |
| 2012/11/16 | 1,799 | 1,799 | 1,759 | 1,790 | +10 | +0.6% | 400 |
| 2012/11/15 | 1,776 | 1,780 | 1,776 | 1,780 | +5 | +0.3% | 2,000 |
| 2012/11/14 | 1,755 | 1,775 | 1,752 | 1,775 | +24 | +1.4% | 600 |
| 2012/11/13 | 1,780 | 1,780 | 1,751 | 1,751 | -25 | -1.4% | 400 |
| 2012/11/12 | 1,776 | 1,776 | 1,776 | 1,776 | +36 | +2.1% | 400 |
| 2012/11/09 | 1,730 | 1,740 | 1,730 | 1,740 | - | - | 400 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 1,730 | 1,730 | 1,730 | 1,730 | -20 | -1.1% | 900 |
3001～
3050
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
