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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,754 | 1,754 | 1,720 | 1,720 | +23 | +1.4% | 500 |
| 2010/08/12 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 200 |
| 2010/08/11 | 1,697 | 1,697 | 1,697 | 1,697 | +22 | +1.3% | 400 |
| 2010/08/10 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 500 |
| 2010/08/09 | 1,671 | 1,675 | 1,671 | 1,675 | -25 | -1.5% | 700 |
| 2010/08/06 | 1,692 | 1,770 | 1,692 | 1,700 | - | - | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 1,662 | 1,662 | 1,662 | 1,662 | +1 | +0.1% | 200 |
| 2010/08/03 | 1,650 | 1,661 | 1,650 | 1,661 | +21 | +1.3% | 300 |
| 2010/08/02 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 600 |
| 2010/07/30 | 1,651 | 1,651 | 1,640 | 1,640 | - | - | 600 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,650 | 1,680 | 1,650 | 1,680 | +30 | +1.8% | 600 |
| 2010/07/27 | 1,665 | 1,665 | 1,650 | 1,650 | - | - | 1,200 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 1,625 | 1,665 | 1,625 | 1,665 | - | - | 300 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 1,800 |
| 2010/07/14 | 1,742 | 1,760 | 1,730 | 1,760 | +45 | +2.6% | 400 |
| 2010/07/13 | 1,715 | 1,715 | 1,715 | 1,715 | +25 | +1.5% | 100 |
| 2010/07/12 | 1,769 | 1,769 | 1,690 | 1,690 | -60 | -3.4% | 200 |
| 2010/07/09 | 1,750 | 1,750 | 1,750 | 1,750 | -40 | -2.2% | 100 |
| 2010/07/08 | 1,680 | 1,790 | 1,680 | 1,790 | +110 | +6.5% | 700 |
| 2010/07/07 | 1,740 | 1,740 | 1,680 | 1,680 | - | - | 500 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 1,830 | 1,830 | 1,830 | 1,830 | -30 | -1.6% | 300 |
| 2010/06/30 | 1,860 | 1,860 | 1,860 | 1,860 | - | - | 5,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 2,600 |
| 2010/06/25 | 1,860 | 1,860 | 1,860 | 1,860 | - | - | 600 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 1,859 | 1,860 | 1,833 | 1,850 | -10 | -0.5% | 1,300 |
| 2010/06/22 | 1,817 | 1,860 | 1,817 | 1,860 | - | - | 700 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,857 | 1,857 | 1,857 | 1,857 | -3 | -0.2% | 1,000 |
| 2010/06/17 | 1,780 | 1,860 | 1,780 | 1,860 | +117 | +6.7% | 2,600 |
| 2010/06/16 | 1,758 | 1,758 | 1,743 | 1,743 | -7 | -0.4% | 900 |
| 2010/06/15 | 1,758 | 1,758 | 1,750 | 1,750 | -3 | -0.2% | 3,100 |
| 2010/06/14 | 1,750 | 1,758 | 1,750 | 1,753 | +37 | +2.2% | 600 |
| 2010/06/11 | 1,716 | 1,716 | 1,716 | 1,716 | +3 | +0.2% | 200 |
| 2010/06/10 | 1,713 | 1,713 | 1,710 | 1,713 | ±0 | ±0% | 900 |
| 2010/06/09 | 1,718 | 1,718 | 1,713 | 1,713 | ±0 | ±0% | 600 |
| 2010/06/08 | 1,713 | 1,713 | 1,713 | 1,713 | -22 | -1.3% | 200 |
| 2010/06/07 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 300 |
| 2010/06/04 | 1,735 | 1,735 | 1,735 | 1,735 | +24 | +1.4% | 300 |
3601～
3650
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
