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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/02 | 1,845 | 1,849 | 1,845 | 1,849 | +24 | +1.3% | 400 |
| 2010/12/01 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 400 |
| 2010/11/30 | 1,830 | 1,830 | 1,825 | 1,825 | -20 | -1.1% | 1,300 |
| 2010/11/29 | 1,844 | 1,845 | 1,840 | 1,845 | -4 | -0.2% | 1,000 |
| 2010/11/26 | 1,849 | 1,849 | 1,849 | 1,849 | ±0 | ±0% | 600 |
| 2010/11/25 | 1,844 | 1,849 | 1,844 | 1,849 | -1 | -0.1% | 1,100 |
| 2010/11/24 | 1,810 | 1,850 | 1,810 | 1,850 | -80 | -4.1% | 2,300 |
| 2010/11/22 | 1,930 | 1,930 | 1,930 | 1,930 | - | - | 500 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 600 |
| 2010/11/15 | 1,950 | 1,950 | 1,930 | 1,930 | -20 | -1% | 4,500 |
| 2010/11/12 | 1,950 | 1,950 | 1,949 | 1,950 | ±0 | ±0% | 3,200 |
| 2010/11/11 | 1,950 | 1,950 | 1,949 | 1,950 | +10 | +0.5% | 3,100 |
| 2010/11/10 | 1,960 | 1,960 | 1,940 | 1,940 | -20 | -1% | 3,100 |
| 2010/11/09 | 1,973 | 1,973 | 1,960 | 1,960 | -14 | -0.7% | 2,800 |
| 2010/11/08 | 1,979 | 1,979 | 1,935 | 1,974 | -5 | -0.3% | 3,000 |
| 2010/11/05 | 1,980 | 1,980 | 1,979 | 1,979 | -1 | -0.1% | 2,600 |
| 2010/11/04 | 1,980 | 1,985 | 1,950 | 1,980 | ±0 | ±0% | 4,200 |
| 2010/11/02 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 3,500 |
| 2010/11/01 | 1,985 | 1,990 | 1,980 | 1,980 | -5 | -0.3% | 3,100 |
| 2010/10/29 | 1,985 | 1,985 | 1,985 | 1,985 | ±0 | ±0% | 2,100 |
| 2010/10/28 | 1,985 | 1,985 | 1,985 | 1,985 | ±0 | ±0% | 2,400 |
| 2010/10/27 | 1,985 | 1,985 | 1,985 | 1,985 | +5 | +0.3% | 1,800 |
| 2010/10/26 | 1,975 | 1,980 | 1,975 | 1,980 | +5 | +0.3% | 3,300 |
| 2010/10/25 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 2,600 |
| 2010/10/22 | 1,972 | 1,980 | 1,972 | 1,975 | ±0 | ±0% | 2,900 |
| 2010/10/21 | 1,970 | 1,985 | 1,970 | 1,975 | +10 | +0.5% | 3,000 |
| 2010/10/20 | 1,950 | 1,965 | 1,950 | 1,965 | +15 | +0.8% | 3,200 |
| 2010/10/19 | 1,955 | 1,965 | 1,950 | 1,950 | -5 | -0.3% | 3,500 |
| 2010/10/18 | 1,942 | 1,955 | 1,942 | 1,955 | +15 | +0.8% | 2,900 |
| 2010/10/15 | 1,933 | 1,940 | 1,925 | 1,940 | +7 | +0.4% | 3,200 |
| 2010/10/14 | 1,950 | 1,950 | 1,925 | 1,933 | +18 | +0.9% | 800 |
| 2010/10/13 | 1,915 | 1,920 | 1,911 | 1,915 | +5 | +0.3% | 1,100 |
| 2010/10/12 | 1,904 | 1,915 | 1,904 | 1,910 | +10 | +0.5% | 3,000 |
| 2010/10/08 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,700 |
| 2010/10/07 | 1,899 | 1,900 | 1,899 | 1,900 | +35 | +1.9% | 3,100 |
| 2010/10/06 | 1,890 | 1,900 | 1,865 | 1,865 | -25 | -1.3% | 4,200 |
| 2010/10/05 | 1,880 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 1,700 |
| 2010/10/04 | 1,885 | 1,885 | 1,880 | 1,880 | -5 | -0.3% | 2,800 |
| 2010/10/01 | 1,890 | 1,890 | 1,885 | 1,885 | -5 | -0.3% | 3,600 |
| 2010/09/30 | 1,890 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 2,000 |
| 2010/09/29 | 1,870 | 1,880 | 1,870 | 1,880 | ±0 | ±0% | 1,300 |
| 2010/09/28 | 1,852 | 1,880 | 1,852 | 1,880 | +5 | +0.3% | 1,700 |
| 2010/09/27 | 1,870 | 1,880 | 1,865 | 1,875 | +5 | +0.3% | 2,400 |
| 2010/09/24 | 1,850 | 1,870 | 1,850 | 1,870 | ±0 | ±0% | 2,200 |
| 2010/09/22 | 1,870 | 1,870 | 1,860 | 1,870 | +10 | +0.5% | 4,300 |
| 2010/09/21 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 2,800 |
3551～
3600
件表示中 / 3717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 | 361,000円 | +4.6% | +7.6% | 3.60% | 10.57倍 | 0.68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 |
| 極東貿 | 149,800円 | +7.6% | -16.8% | 4.67% | 11.31倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| サトー商会 | 189,600円 | +1.8% | -9.0% | 2.43% | 13.18倍 | 0.60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 |
| ナラサキ | 315,000円 | +4.9% | +11.8% | 4.13% | 6.39倍 | 0.61倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| アイナボＨＤ | 71,600円 | +3.3% | +2.9% | 3.35% | 10.73倍 | 0.65倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
