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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/09/04 | 3,290 | 3,295 | 3,260 | 3,260 | +20 | +0.6% | 400 |
| 2023/09/01 | 3,260 | 3,260 | 3,240 | 3,240 | -20 | -0.6% | 200 |
| 2023/08/31 | 3,275 | 3,275 | 3,260 | 3,260 | -15 | -0.5% | 800 |
| 2023/08/30 | 3,235 | 3,275 | 3,235 | 3,275 | +60 | +1.9% | 400 |
| 2023/08/29 | 3,250 | 3,270 | 3,215 | 3,215 | -35 | -1.1% | 900 |
| 2023/08/28 | 3,245 | 3,250 | 3,245 | 3,250 | +45 | +1.4% | 1,000 |
| 2023/08/25 | 3,195 | 3,250 | 3,190 | 3,205 | -35 | -1.1% | 1,000 |
| 2023/08/24 | 3,190 | 3,240 | 3,190 | 3,240 | ±0 | ±0% | 400 |
| 2023/08/23 | 3,185 | 3,240 | 3,185 | 3,240 | +65 | +2% | 1,100 |
| 2023/08/22 | 3,110 | 3,175 | 3,110 | 3,175 | +65 | +2.1% | 1,200 |
| 2023/08/21 | 3,160 | 3,160 | 3,110 | 3,110 | -75 | -2.4% | 400 |
| 2023/08/18 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 300 |
| 2023/08/17 | 3,190 | 3,190 | 3,105 | 3,185 | -10 | -0.3% | 1,400 |
| 2023/08/16 | 3,220 | 3,220 | 3,195 | 3,195 | -45 | -1.4% | 600 |
| 2023/08/15 | 3,205 | 3,240 | 3,205 | 3,240 | -10 | -0.3% | 1,000 |
| 2023/08/14 | 3,250 | 3,250 | 3,235 | 3,250 | +20 | +0.6% | 600 |
| 2023/08/10 | 3,265 | 3,265 | 3,210 | 3,230 | -25 | -0.8% | 1,200 |
| 2023/08/09 | 3,270 | 3,270 | 3,250 | 3,255 | -10 | -0.3% | 500 |
| 2023/08/08 | 3,230 | 3,265 | 3,230 | 3,265 | +25 | +0.8% | 200 |
| 2023/08/07 | 3,280 | 3,280 | 3,240 | 3,240 | -10 | -0.3% | 600 |
| 2023/08/04 | 3,210 | 3,250 | 3,150 | 3,250 | ±0 | ±0% | 1,000 |
| 2023/08/03 | 3,260 | 3,290 | 3,250 | 3,250 | -60 | -1.8% | 900 |
| 2023/08/02 | 3,300 | 3,330 | 3,300 | 3,310 | ±0 | ±0% | 600 |
| 2023/08/01 | 3,340 | 3,340 | 3,310 | 3,310 | -30 | -0.9% | 600 |
| 2023/07/31 | 3,305 | 3,340 | 3,305 | 3,340 | +60 | +1.8% | 1,200 |
| 2023/07/28 | 3,280 | 3,280 | 3,280 | 3,280 | ±0 | ±0% | 100 |
| 2023/07/27 | 3,280 | 3,300 | 3,280 | 3,280 | ±0 | ±0% | 600 |
| 2023/07/26 | 3,320 | 3,320 | 3,280 | 3,280 | -40 | -1.2% | 400 |
| 2023/07/25 | 3,330 | 3,335 | 3,315 | 3,320 | +20 | +0.6% | 1,100 |
| 2023/07/24 | 3,315 | 3,315 | 3,300 | 3,300 | -20 | -0.6% | 300 |
| 2023/07/21 | 3,340 | 3,340 | 3,320 | 3,320 | ±0 | ±0% | 500 |
| 2023/07/20 | 3,340 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 2,400 |
| 2023/07/19 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 300 |
| 2023/07/18 | 3,350 | 3,350 | 3,300 | 3,320 | +10 | +0.3% | 9,900 |
| 2023/07/14 | 3,300 | 3,310 | 3,300 | 3,310 | +60 | +1.8% | 2,200 |
| 2023/07/13 | 3,230 | 3,250 | 3,225 | 3,250 | +20 | +0.6% | 800 |
| 2023/07/12 | 3,180 | 3,230 | 3,170 | 3,230 | +70 | +2.2% | 2,800 |
| 2023/07/11 | 3,150 | 3,200 | 3,130 | 3,160 | -10 | -0.3% | 2,500 |
| 2023/07/10 | 3,190 | 3,190 | 3,170 | 3,170 | -30 | -0.9% | 600 |
| 2023/07/07 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 100 |
| 2023/07/06 | 3,190 | 3,200 | 3,175 | 3,200 | ±0 | ±0% | 500 |
| 2023/07/05 | 3,200 | 3,200 | 3,180 | 3,200 | -5 | -0.2% | 1,400 |
| 2023/07/04 | 3,205 | 3,230 | 3,205 | 3,205 | -10 | -0.3% | 400 |
| 2023/07/03 | 3,200 | 3,220 | 3,200 | 3,215 | +50 | +1.6% | 1,700 |
| 2023/06/30 | 3,190 | 3,190 | 3,165 | 3,165 | -25 | -0.8% | 300 |
401～
450
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
