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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/23 | 3,160 | 3,200 | 3,135 | 3,135 | -15 | -0.5% | 1,200 |
| 2023/10/20 | 3,135 | 3,150 | 3,135 | 3,150 | +25 | +0.8% | 200 |
| 2023/10/19 | 3,150 | 3,180 | 3,125 | 3,125 | -55 | -1.7% | 800 |
| 2023/10/18 | 3,165 | 3,180 | 3,155 | 3,180 | -5 | -0.2% | 600 |
| 2023/10/17 | 3,185 | 3,190 | 3,155 | 3,185 | +10 | +0.3% | 1,100 |
| 2023/10/16 | 3,170 | 3,175 | 3,170 | 3,175 | +5 | +0.2% | 1,000 |
| 2023/10/13 | 3,170 | 3,170 | 3,170 | 3,170 | ±0 | ±0% | 300 |
| 2023/10/12 | 3,160 | 3,230 | 3,160 | 3,170 | +10 | +0.3% | 1,300 |
| 2023/10/11 | 3,155 | 3,230 | 3,155 | 3,160 | -40 | -1.3% | 2,000 |
| 2023/10/10 | 3,130 | 3,200 | 3,130 | 3,200 | +70 | +2.2% | 1,000 |
| 2023/10/06 | 3,135 | 3,140 | 3,130 | 3,130 | -10 | -0.3% | 400 |
| 2023/10/05 | 3,125 | 3,140 | 3,090 | 3,140 | +40 | +1.3% | 800 |
| 2023/10/04 | 3,200 | 3,200 | 3,080 | 3,100 | -105 | -3.3% | 1,800 |
| 2023/10/03 | 3,245 | 3,245 | 3,205 | 3,205 | -15 | -0.5% | 700 |
| 2023/10/02 | 3,265 | 3,265 | 3,220 | 3,220 | -45 | -1.4% | 1,100 |
| 2023/09/29 | 3,290 | 3,290 | 3,265 | 3,265 | -35 | -1.1% | 1,200 |
| 2023/09/28 | 3,285 | 3,310 | 3,280 | 3,300 | +25 | +0.8% | 3,300 |
| 2023/09/27 | 3,330 | 3,330 | 3,275 | 3,275 | +5 | +0.2% | 16,900 |
| 2023/09/26 | 3,260 | 3,330 | 3,250 | 3,270 | +10 | +0.3% | 1,100 |
| 2023/09/25 | 3,275 | 3,300 | 3,260 | 3,260 | -15 | -0.5% | 2,400 |
| 2023/09/22 | 3,275 | 3,275 | 3,275 | 3,275 | ±0 | ±0% | 500 |
| 2023/09/21 | 3,295 | 3,295 | 3,275 | 3,275 | -20 | -0.6% | 1,100 |
| 2023/09/20 | 3,280 | 3,295 | 3,280 | 3,295 | +10 | +0.3% | 1,000 |
| 2023/09/19 | 3,280 | 3,290 | 3,265 | 3,285 | ±0 | ±0% | 1,700 |
| 2023/09/15 | 3,275 | 3,295 | 3,275 | 3,285 | +10 | +0.3% | 1,600 |
| 2023/09/14 | 3,300 | 3,300 | 3,235 | 3,275 | -5 | -0.2% | 1,800 |
| 2023/09/13 | 3,255 | 3,290 | 3,255 | 3,280 | +20 | +0.6% | 800 |
| 2023/09/12 | 3,270 | 3,270 | 3,260 | 3,260 | -20 | -0.6% | 400 |
| 2023/09/11 | 3,290 | 3,290 | 3,270 | 3,280 | ±0 | ±0% | 900 |
| 2023/09/08 | 3,275 | 3,280 | 3,260 | 3,280 | +5 | +0.2% | 500 |
| 2023/09/07 | 3,250 | 3,275 | 3,250 | 3,275 | -5 | -0.2% | 300 |
| 2023/09/06 | 3,240 | 3,280 | 3,240 | 3,280 | +35 | +1.1% | 1,400 |
| 2023/09/05 | 3,275 | 3,275 | 3,245 | 3,245 | -15 | -0.5% | 400 |
401～
450
件表示中 / 3737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 | 361,500円 | +4.6% | +7.6% | 3.60% | 10.60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 |
| ナラサキ | 328,000円 | +4.9% | +11.8% | 3.96% | 6.65倍 | 0.64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 |
| ジーデップ | 316,000円 | +49.5% | +19.8% | 0.73% | 32.31倍 | 6.47倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| ラサ商事 | 145,100円 | +5.4% | -5.0% | 4.96% | 7.79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 |
| アイナボＨＤ | 69,000円 | +3.3% | +2.9% | 3.48% | 10.34倍 | 0.62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
