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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 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 |
| 2024/01/04 | 3,400 | 3,490 | 3,400 | 3,445 | +45 | +1.3% | 1,800 |
| 2023/12/29 | 3,295 | 3,400 | 3,295 | 3,400 | +105 | +3.2% | 3,500 |
| 2023/12/28 | 3,265 | 3,350 | 3,260 | 3,295 | +20 | +0.6% | 1,400 |
| 2023/12/27 | 3,275 | 3,275 | 3,275 | 3,275 | +5 | +0.2% | 200 |
| 2023/12/26 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 400 |
| 2023/12/25 | 3,275 | 3,310 | 3,270 | 3,270 | -20 | -0.6% | 1,500 |
| 2023/12/22 | 3,290 | 3,330 | 3,285 | 3,290 | +10 | +0.3% | 1,600 |
| 2023/12/21 | 3,260 | 3,280 | 3,260 | 3,280 | +20 | +0.6% | 500 |
| 2023/12/20 | 3,260 | 3,280 | 3,245 | 3,260 | -25 | -0.8% | 600 |
| 2023/12/19 | 3,215 | 3,285 | 3,200 | 3,285 | +70 | +2.2% | 2,800 |
| 2023/12/18 | 3,220 | 3,220 | 3,190 | 3,215 | +30 | +0.9% | 1,800 |
| 2023/12/15 | 3,185 | 3,190 | 3,155 | 3,185 | +30 | +1% | 1,100 |
| 2023/12/14 | 3,205 | 3,210 | 3,135 | 3,155 | -50 | -1.6% | 2,300 |
| 2023/12/13 | 3,210 | 3,210 | 3,180 | 3,205 | +25 | +0.8% | 500 |
| 2023/12/12 | 3,215 | 3,220 | 3,170 | 3,180 | -35 | -1.1% | 2,800 |
| 2023/12/11 | 3,160 | 3,215 | 3,160 | 3,215 | +70 | +2.2% | 700 |
| 2023/12/08 | 3,210 | 3,220 | 3,145 | 3,145 | -70 | -2.2% | 1,800 |
| 2023/12/07 | 3,190 | 3,215 | 3,180 | 3,215 | +25 | +0.8% | 1,000 |
| 2023/12/06 | 3,170 | 3,190 | 3,170 | 3,190 | +25 | +0.8% | 500 |
| 2023/12/05 | 3,175 | 3,175 | 3,165 | 3,165 | -15 | -0.5% | 200 |
| 2023/12/04 | 3,215 | 3,215 | 3,175 | 3,180 | -35 | -1.1% | 600 |
| 2023/12/01 | 3,195 | 3,215 | 3,180 | 3,215 | +5 | +0.2% | 2,000 |
| 2023/11/30 | 3,200 | 3,210 | 3,165 | 3,210 | +10 | +0.3% | 1,000 |
| 2023/11/29 | 3,200 | 3,200 | 3,170 | 3,200 | +5 | +0.2% | 700 |
| 2023/11/28 | 3,165 | 3,195 | 3,165 | 3,195 | +15 | +0.5% | 300 |
| 2023/11/27 | 3,205 | 3,205 | 3,175 | 3,180 | +15 | +0.5% | 700 |
| 2023/11/24 | 3,155 | 3,210 | 3,155 | 3,165 | +10 | +0.3% | 1,800 |
| 2023/11/22 | 3,155 | 3,155 | 3,155 | 3,155 | ±0 | ±0% | 100 |
| 2023/11/21 | 3,145 | 3,155 | 3,145 | 3,155 | -10 | -0.3% | 200 |
| 2023/11/20 | 3,155 | 3,200 | 3,155 | 3,165 | -10 | -0.3% | 1,100 |
| 2023/11/17 | 3,165 | 3,180 | 3,120 | 3,175 | ±0 | ±0% | 1,000 |
| 2023/11/16 | 3,185 | 3,185 | 3,140 | 3,175 | -10 | -0.3% | 600 |
| 2023/11/15 | 3,200 | 3,200 | 3,155 | 3,185 | -15 | -0.5% | 2,400 |
| 2023/11/14 | 3,160 | 3,210 | 3,155 | 3,200 | +85 | +2.7% | 1,300 |
| 2023/11/13 | 3,130 | 3,130 | 3,100 | 3,115 | -15 | -0.5% | 700 |
| 2023/11/10 | 3,145 | 3,150 | 3,130 | 3,130 | +35 | +1.1% | 500 |
| 2023/11/09 | 3,130 | 3,130 | 3,095 | 3,095 | - | - | 300 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 3,110 | 3,120 | 3,110 | 3,120 | ±0 | ±0% | 300 |
| 2023/11/06 | 3,110 | 3,140 | 3,110 | 3,120 | +10 | +0.3% | 1,200 |
| 2023/11/02 | 3,110 | 3,110 | 3,095 | 3,110 | +15 | +0.5% | 600 |
| 2023/11/01 | 3,110 | 3,115 | 3,095 | 3,095 | -10 | -0.3% | 900 |
| 2023/10/31 | 3,105 | 3,105 | 3,105 | 3,105 | -25 | -0.8% | 200 |
| 2023/10/30 | 3,135 | 3,135 | 3,110 | 3,130 | - | - | 300 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 3,110 | 3,130 | 3,105 | 3,120 | -10 | -0.3% | 600 |
| 2023/10/25 | 3,160 | 3,160 | 3,130 | 3,130 | ±0 | ±0% | 500 |
| 2023/10/24 | 3,135 | 3,185 | 3,115 | 3,130 | -5 | -0.2% | 700 |
401～
450
件表示中 / 3770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 | 420,000円 | +4.6% | +7.6% | 3.10% | 12.31倍 | 0.79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 | 166,100円 | +7.6% | -16.8% | 4.21% | 12.49倍 | 0.68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 |
| 尾家産業 | 219,400円 | +4.6% | +5.3% | 4.28% | 7.00倍 | 1.26倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ナラサキ | 362,500円 | +4.9% | +11.8% | 3.59% | 7.42倍 | 0.71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 |
| ラサ商事 | 169,200円 | +5.4% | -5.0% | 4.26% | 9.09倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
