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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,620 | 3,640 | 3,600 | 3,600 | -10 | -0.3% | 700 |
| 2024/05/31 | 3,615 | 3,615 | 3,605 | 3,610 | - | - | 400 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 3,605 | 3,610 | 3,585 | 3,610 | +5 | +0.1% | 700 |
| 2024/05/28 | 3,610 | 3,615 | 3,605 | 3,605 | +5 | +0.1% | 1,400 |
| 2024/05/27 | 3,600 | 3,620 | 3,600 | 3,600 | +50 | +1.4% | 500 |
| 2024/05/24 | 3,610 | 3,610 | 3,550 | 3,550 | -80 | -2.2% | 1,000 |
| 2024/05/23 | 3,640 | 3,640 | 3,620 | 3,630 | -30 | -0.8% | 500 |
| 2024/05/22 | 3,655 | 3,660 | 3,655 | 3,660 | +5 | +0.1% | 200 |
| 2024/05/21 | 3,655 | 3,655 | 3,655 | 3,655 | -5 | -0.1% | 500 |
| 2024/05/20 | 3,660 | 3,660 | 3,660 | 3,660 | +70 | +1.9% | 100 |
| 2024/05/17 | 3,600 | 3,630 | 3,590 | 3,590 | -10 | -0.3% | 300 |
| 2024/05/16 | 3,665 | 3,665 | 3,600 | 3,600 | -85 | -2.3% | 1,100 |
| 2024/05/15 | 3,685 | 3,685 | 3,685 | 3,685 | +35 | +1% | 600 |
| 2024/05/14 | 3,660 | 3,665 | 3,645 | 3,650 | ±0 | ±0% | 1,600 |
| 2024/05/13 | 3,715 | 3,715 | 3,650 | 3,650 | +110 | +3.1% | 1,600 |
| 2024/05/10 | 3,600 | 3,600 | 3,520 | 3,540 | -60 | -1.7% | 700 |
| 2024/05/09 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 100 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 3,600 | 3,600 | 3,595 | 3,600 | - | - | 1,200 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 500 |
| 2024/04/30 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 100 |
| 2024/04/26 | 3,630 | 3,630 | 3,610 | 3,610 | -20 | -0.6% | 400 |
| 2024/04/25 | 3,630 | 3,630 | 3,630 | 3,630 | -20 | -0.5% | 100 |
| 2024/04/24 | 3,630 | 3,650 | 3,630 | 3,650 | +20 | +0.6% | 200 |
| 2024/04/23 | 3,620 | 3,630 | 3,615 | 3,630 | +10 | +0.3% | 600 |
| 2024/04/22 | 3,650 | 3,670 | 3,620 | 3,620 | ±0 | ±0% | 400 |
| 2024/04/19 | 3,650 | 3,650 | 3,620 | 3,620 | -30 | -0.8% | 300 |
| 2024/04/18 | 3,650 | 3,715 | 3,650 | 3,650 | -5 | -0.1% | 600 |
| 2024/04/17 | 3,675 | 3,710 | 3,655 | 3,655 | -20 | -0.5% | 300 |
| 2024/04/16 | 3,630 | 3,700 | 3,630 | 3,675 | +5 | +0.1% | 500 |
| 2024/04/15 | 3,670 | 3,710 | 3,605 | 3,670 | ±0 | ±0% | 1,300 |
| 2024/04/12 | 3,670 | 3,670 | 3,670 | 3,670 | +55 | +1.5% | 100 |
| 2024/04/11 | 3,685 | 3,685 | 3,615 | 3,615 | -55 | -1.5% | 700 |
| 2024/04/10 | 3,640 | 3,770 | 3,640 | 3,670 | +45 | +1.2% | 800 |
| 2024/04/09 | 3,650 | 3,650 | 3,625 | 3,625 | - | - | 500 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 3,605 | 3,625 | 3,605 | 3,625 | -5 | -0.1% | 200 |
| 2024/04/04 | 3,655 | 3,655 | 3,630 | 3,630 | +25 | +0.7% | 200 |
| 2024/04/03 | 3,635 | 3,635 | 3,605 | 3,605 | -55 | -1.5% | 900 |
| 2024/04/02 | 3,750 | 3,750 | 3,660 | 3,660 | -90 | -2.4% | 900 |
| 2024/04/01 | 3,685 | 3,750 | 3,670 | 3,750 | +65 | +1.8% | 700 |
| 2024/03/29 | 3,665 | 3,685 | 3,665 | 3,685 | +20 | +0.5% | 500 |
| 2024/03/28 | 3,595 | 3,695 | 3,595 | 3,665 | -145 | -3.8% | 2,900 |
| 2024/03/27 | 3,800 | 3,830 | 3,800 | 3,810 | +20 | +0.5% | 2,200 |
| 2024/03/26 | 3,750 | 3,790 | 3,750 | 3,790 | -5 | -0.1% | 900 |
| 2024/03/25 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 800 |
| 2024/03/22 | 3,780 | 3,785 | 3,750 | 3,760 | -30 | -0.8% | 500 |
| 2024/03/21 | 3,790 | 3,790 | 3,790 | 3,790 | +30 | +0.8% | 200 |
301～
350
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
