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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,540 | 1,540 | 1,540 | 1,540 | +2 | +0.1% | 200 |
| 2011/06/09 | 1,548 | 1,548 | 1,538 | 1,538 | ±0 | ±0% | 200 |
| 2011/06/08 | 1,538 | 1,538 | 1,538 | 1,538 | +10 | +0.7% | 100 |
| 2011/06/07 | 1,548 | 1,548 | 1,528 | 1,528 | -2 | -0.1% | 200 |
| 2011/06/06 | 1,550 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 300 |
| 2011/06/03 | 1,549 | 1,549 | 1,540 | 1,540 | +1 | +0.1% | 500 |
| 2011/06/02 | 1,550 | 1,550 | 1,500 | 1,539 | -11 | -0.7% | 1,900 |
| 2011/06/01 | 1,568 | 1,568 | 1,550 | 1,550 | +7 | +0.5% | 2,800 |
| 2011/05/31 | 1,577 | 1,577 | 1,541 | 1,543 | -7 | -0.5% | 1,600 |
| 2011/05/30 | 1,578 | 1,578 | 1,550 | 1,550 | -29 | -1.8% | 200 |
| 2011/05/27 | 1,579 | 1,579 | 1,579 | 1,579 | +29 | +1.9% | 300 |
| 2011/05/26 | 1,580 | 1,580 | 1,550 | 1,550 | ±0 | ±0% | 900 |
| 2011/05/25 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2011/05/24 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2011/05/23 | 1,583 | 1,583 | 1,550 | 1,550 | +7 | +0.5% | 200 |
| 2011/05/20 | 1,569 | 1,569 | 1,543 | 1,543 | -26 | -1.7% | 500 |
| 2011/05/19 | 1,569 | 1,569 | 1,569 | 1,569 | +39 | +2.5% | 100 |
| 2011/05/18 | 1,578 | 1,578 | 1,530 | 1,530 | -48 | -3% | 300 |
| 2011/05/17 | 1,578 | 1,578 | 1,578 | 1,578 | -2 | -0.1% | 100 |
| 2011/05/16 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 2,400 |
| 2011/05/13 | 1,555 | 1,555 | 1,550 | 1,550 | -7 | -0.4% | 1,000 |
| 2011/05/12 | 1,557 | 1,557 | 1,557 | 1,557 | +27 | +1.8% | 200 |
| 2011/05/11 | 1,550 | 1,553 | 1,529 | 1,530 | -19 | -1.2% | 1,100 |
| 2011/05/10 | 1,549 | 1,549 | 1,549 | 1,549 | +39 | +2.6% | 100 |
| 2011/05/09 | 1,520 | 1,520 | 1,510 | 1,510 | -10 | -0.7% | 200 |
| 2011/05/06 | 1,501 | 1,520 | 1,501 | 1,520 | ±0 | ±0% | 300 |
| 2011/05/02 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 600 |
| 2011/04/28 | 1,520 | 1,520 | 1,520 | 1,520 | +60 | +4.1% | 100 |
| 2011/04/27 | 1,482 | 1,482 | 1,460 | 1,460 | -22 | -1.5% | 500 |
| 2011/04/26 | 1,462 | 1,484 | 1,460 | 1,482 | +22 | +1.5% | 2,000 |
| 2011/04/25 | 1,499 | 1,499 | 1,460 | 1,460 | -40 | -2.7% | 1,500 |
| 2011/04/22 | 1,506 | 1,506 | 1,476 | 1,500 | -6 | -0.4% | 2,100 |
| 2011/04/21 | 1,545 | 1,545 | 1,506 | 1,506 | -39 | -2.5% | 800 |
| 2011/04/20 | 1,545 | 1,545 | 1,510 | 1,545 | ±0 | ±0% | 700 |
| 2011/04/19 | 1,551 | 1,551 | 1,545 | 1,545 | -7 | -0.5% | 800 |
| 2011/04/18 | 1,580 | 1,580 | 1,552 | 1,552 | -34 | -2.1% | 600 |
| 2011/04/15 | 1,578 | 1,586 | 1,547 | 1,586 | +7 | +0.4% | 2,800 |
| 2011/04/14 | 1,546 | 1,579 | 1,546 | 1,579 | +17 | +1.1% | 1,500 |
| 2011/04/13 | 1,560 | 1,562 | 1,560 | 1,562 | +2 | +0.1% | 600 |
| 2011/04/12 | 1,548 | 1,584 | 1,548 | 1,560 | +12 | +0.8% | 1,300 |
| 2011/04/11 | 1,560 | 1,560 | 1,548 | 1,548 | -12 | -0.8% | 600 |
| 2011/04/08 | 1,551 | 1,560 | 1,551 | 1,560 | +9 | +0.6% | 1,500 |
| 2011/04/07 | 1,600 | 1,600 | 1,535 | 1,551 | -53 | -3.3% | 900 |
| 2011/04/06 | 1,629 | 1,629 | 1,601 | 1,604 | -25 | -1.5% | 800 |
| 2011/04/05 | 1,612 | 1,629 | 1,612 | 1,629 | -3 | -0.2% | 1,200 |
| 2011/04/04 | 1,635 | 1,635 | 1,632 | 1,632 | - | - | 500 |
| 2011/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/31 | 1,612 | 1,635 | 1,612 | 1,635 | -3 | -0.2% | 1,100 |
| 2011/03/30 | 1,607 | 1,638 | 1,607 | 1,638 | +36 | +2.2% | 1,300 |
| 2011/03/29 | 1,642 | 1,642 | 1,602 | 1,602 | -95 | -5.6% | 700 |
3401～
3450
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
