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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 100 |
| 2024/03/18 | 3,755 | 3,790 | 3,755 | 3,760 | -25 | -0.7% | 500 |
| 2024/03/15 | 3,750 | 3,785 | 3,750 | 3,785 | ±0 | ±0% | 1,000 |
| 2024/03/14 | 3,785 | 3,785 | 3,775 | 3,785 | ±0 | ±0% | 800 |
| 2024/03/13 | 3,795 | 3,795 | 3,785 | 3,785 | -10 | -0.3% | 200 |
| 2024/03/12 | 3,765 | 3,795 | 3,765 | 3,795 | +50 | +1.3% | 400 |
| 2024/03/11 | 3,760 | 3,760 | 3,745 | 3,745 | -30 | -0.8% | 300 |
| 2024/03/08 | 3,670 | 3,840 | 3,670 | 3,775 | +105 | +2.9% | 1,400 |
| 2024/03/07 | 3,765 | 3,765 | 3,600 | 3,670 | -85 | -2.3% | 1,300 |
| 2024/03/06 | 3,850 | 3,850 | 3,730 | 3,755 | -95 | -2.5% | 2,000 |
| 2024/03/05 | 3,880 | 3,880 | 3,840 | 3,850 | -30 | -0.8% | 400 |
| 2024/03/04 | 3,895 | 3,895 | 3,840 | 3,880 | -20 | -0.5% | 500 |
| 2024/03/01 | 3,890 | 3,900 | 3,880 | 3,900 | ±0 | ±0% | 1,500 |
| 2024/02/29 | 3,880 | 3,900 | 3,870 | 3,900 | +5 | +0.1% | 600 |
| 2024/02/28 | 3,895 | 3,895 | 3,895 | 3,895 | -30 | -0.8% | 100 |
| 2024/02/27 | 3,920 | 3,925 | 3,920 | 3,925 | +15 | +0.4% | 200 |
| 2024/02/26 | 3,905 | 3,910 | 3,875 | 3,910 | +5 | +0.1% | 800 |
| 2024/02/22 | 3,870 | 3,910 | 3,870 | 3,905 | -5 | -0.1% | 1,900 |
| 2024/02/21 | 3,820 | 3,910 | 3,820 | 3,910 | +45 | +1.2% | 1,400 |
| 2024/02/20 | 3,900 | 3,900 | 3,845 | 3,865 | -40 | -1% | 900 |
| 2024/02/19 | 3,855 | 3,910 | 3,840 | 3,905 | ±0 | ±0% | 2,000 |
| 2024/02/16 | 3,900 | 3,905 | 3,865 | 3,905 | +10 | +0.3% | 1,600 |
| 2024/02/15 | 3,905 | 3,905 | 3,895 | 3,895 | -20 | -0.5% | 1,500 |
| 2024/02/14 | 3,900 | 3,915 | 3,875 | 3,915 | +10 | +0.3% | 2,700 |
| 2024/02/13 | 3,885 | 3,910 | 3,865 | 3,905 | +20 | +0.5% | 3,100 |
| 2024/02/09 | 3,865 | 3,930 | 3,865 | 3,885 | +40 | +1% | 3,100 |
| 2024/02/08 | 3,895 | 3,945 | 3,845 | 3,845 | -50 | -1.3% | 2,800 |
| 2024/02/07 | 3,850 | 3,895 | 3,850 | 3,895 | +40 | +1% | 3,200 |
| 2024/02/06 | 3,830 | 3,860 | 3,830 | 3,855 | +25 | +0.7% | 2,300 |
| 2024/02/05 | 3,800 | 3,870 | 3,750 | 3,830 | +60 | +1.6% | 2,600 |
| 2024/02/02 | 3,720 | 3,780 | 3,720 | 3,770 | +35 | +0.9% | 2,500 |
| 2024/02/01 | 3,720 | 3,740 | 3,715 | 3,735 | +5 | +0.1% | 900 |
| 2024/01/31 | 3,740 | 3,740 | 3,715 | 3,730 | +10 | +0.3% | 1,400 |
| 2024/01/30 | 3,670 | 3,720 | 3,655 | 3,720 | +20 | +0.5% | 3,000 |
| 2024/01/29 | 3,600 | 3,720 | 3,575 | 3,700 | +110 | +3.1% | 5,500 |
| 2024/01/26 | 3,550 | 3,595 | 3,550 | 3,590 | +50 | +1.4% | 2,800 |
| 2024/01/25 | 3,535 | 3,555 | 3,500 | 3,540 | +10 | +0.3% | 2,600 |
| 2024/01/24 | 3,530 | 3,550 | 3,530 | 3,530 | -20 | -0.6% | 1,900 |
| 2024/01/23 | 3,500 | 3,550 | 3,500 | 3,550 | +45 | +1.3% | 2,400 |
| 2024/01/22 | 3,500 | 3,525 | 3,500 | 3,505 | -25 | -0.7% | 1,800 |
| 2024/01/19 | 3,525 | 3,530 | 3,525 | 3,530 | ±0 | ±0% | 400 |
| 2024/01/18 | 3,485 | 3,530 | 3,485 | 3,530 | +15 | +0.4% | 1,000 |
| 2024/01/17 | 3,475 | 3,515 | 3,475 | 3,515 | +30 | +0.9% | 700 |
| 2024/01/16 | 3,520 | 3,520 | 3,480 | 3,485 | -45 | -1.3% | 500 |
| 2024/01/15 | 3,530 | 3,530 | 3,500 | 3,530 | -5 | -0.1% | 1,500 |
| 2024/01/12 | 3,540 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 1,900 |
| 2024/01/11 | 3,500 | 3,550 | 3,500 | 3,540 | +45 | +1.3% | 1,800 |
| 2024/01/10 | 3,480 | 3,520 | 3,470 | 3,495 | +15 | +0.4% | 2,000 |
| 2024/01/09 | 3,440 | 3,490 | 3,430 | 3,480 | +70 | +2.1% | 3,100 |
| 2024/01/05 | 3,445 | 3,445 | 3,400 | 3,410 | -35 | -1% | 1,100 |
351～
400
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
