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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 2,000 | 2,000 | 1,881 | 1,939 | -61 | -3.1% | 3,800 |
| 2013/03/01 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 400 |
| 2013/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/27 | 2,000 | 2,000 | 2,000 | 2,000 | +5 | +0.3% | 400 |
| 2013/02/26 | 1,995 | 1,995 | 1,995 | 1,995 | +61 | +3.2% | 500 |
| 2013/02/25 | 1,934 | 1,934 | 1,934 | 1,934 | ±0 | ±0% | 600 |
| 2013/02/22 | 1,934 | 1,934 | 1,934 | 1,934 | ±0 | ±0% | 100 |
| 2013/02/21 | 1,934 | 1,934 | 1,934 | 1,934 | -16 | -0.8% | 300 |
| 2013/02/20 | 1,950 | 1,950 | 1,950 | 1,950 | -50 | -2.5% | 300 |
| 2013/02/19 | 2,000 | 2,000 | 2,000 | 2,000 | +50 | +2.6% | 200 |
| 2013/02/18 | 2,000 | 2,000 | 1,950 | 1,950 | -50 | -2.5% | 200 |
| 2013/02/15 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,700 |
| 2013/02/14 | 1,980 | 2,000 | 1,960 | 2,000 | +50 | +2.6% | 1,200 |
| 2013/02/13 | 1,950 | 1,950 | 1,945 | 1,950 | ±0 | ±0% | 1,000 |
| 2013/02/12 | 1,950 | 1,950 | 1,950 | 1,950 | +29 | +1.5% | 100 |
| 2013/02/08 | 1,945 | 1,945 | 1,921 | 1,921 | -19 | -1% | 400 |
| 2013/02/07 | 1,900 | 1,940 | 1,900 | 1,940 | +20 | +1% | 500 |
| 2013/02/06 | 1,890 | 1,950 | 1,889 | 1,920 | +30 | +1.6% | 2,900 |
| 2013/02/05 | 1,899 | 1,900 | 1,890 | 1,890 | -8 | -0.4% | 1,300 |
| 2013/02/04 | 1,890 | 1,898 | 1,890 | 1,898 | +10 | +0.5% | 1,400 |
| 2013/02/01 | 1,889 | 1,889 | 1,885 | 1,888 | - | - | 1,500 |
| 2013/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/30 | 1,833 | 1,851 | 1,832 | 1,851 | -38 | -2% | 500 |
| 2013/01/29 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 100 |
| 2013/01/28 | 1,900 | 1,900 | 1,885 | 1,889 | +38 | +2.1% | 1,000 |
| 2013/01/25 | 1,850 | 1,851 | 1,850 | 1,851 | +21 | +1.1% | 500 |
| 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 |
3051～
3100
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
