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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/06/03 | 1,712 | 1,712 | 1,711 | 1,711 | +1 | +0.1% | 600 |
| 2010/06/02 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2010/06/01 | 1,703 | 1,710 | 1,703 | 1,710 | - | - | 700 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,740 | 1,740 | 1,660 | 1,660 | -89 | -5.1% | 1,100 |
| 2010/05/25 | 1,639 | 1,749 | 1,639 | 1,749 | -10 | -0.6% | 1,100 |
| 2010/05/24 | 1,759 | 1,759 | 1,759 | 1,759 | +120 | +7.3% | 100 |
| 2010/05/21 | 1,639 | 1,639 | 1,639 | 1,639 | -160 | -8.9% | 200 |
| 2010/05/20 | 1,799 | 1,799 | 1,799 | 1,799 | +29 | +1.6% | 100 |
| 2010/05/19 | 1,800 | 1,800 | 1,770 | 1,770 | -80 | -4.3% | 300 |
| 2010/05/18 | 1,850 | 1,850 | 1,850 | 1,850 | -20 | -1.1% | 500 |
| 2010/05/17 | 1,870 | 1,870 | 1,870 | 1,870 | +40 | +2.2% | 1,600 |
| 2010/05/14 | 1,829 | 1,830 | 1,821 | 1,830 | +30 | +1.7% | 500 |
| 2010/05/13 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2010/05/12 | 1,800 | 1,800 | 1,763 | 1,800 | ±0 | ±0% | 2,000 |
| 2010/05/11 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 600 |
| 2010/05/10 | 1,798 | 1,800 | 1,798 | 1,800 | +40 | +2.3% | 200 |
| 2010/05/07 | 1,800 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 500 |
| 2010/05/06 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2010/04/30 | 1,800 | 1,800 | 1,800 | 1,800 | +9 | +0.5% | 100 |
| 2010/04/28 | 1,800 | 1,800 | 1,791 | 1,791 | +1 | +0.1% | 200 |
| 2010/04/27 | 1,760 | 1,790 | 1,760 | 1,790 | +35 | +2% | 700 |
| 2010/04/26 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 600 |
3701～
3750
件表示中 / 3767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 | 391,000円 | +4.6% | +7.6% | 3.32% | 11.46倍 | 0.74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 |
| メディアスＨＤ | 84,400円 | +5.7% | -5.0% | 2.37% | 14.44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 |
| サトー商会 | 205,500円 | +1.8% | -9.0% | 2.24% | 14.28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 |
| アイナボＨＤ | 76,500円 | +3.3% | +2.9% | 3.14% | 11.47倍 | 0.69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 |
| 大木ヘルケア | 125,300円 | +4.2% | +9.4% | 2.08% | 5.59倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
