7472 鳥羽洋行

株価チャート

2019/03/31

2018/10/30～2019/03/29

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2019
03/29	2,692	2,734	2,692	2,695	+0.15%	2,200	134億7500万	-4.02%	8.46	0.68
03/28	2,735	2,737	2,691	2,691	+0.22%	4,200	134億5500万	-4.23%	8.45	0.68
03/27	2,691	2,739	2,685	2,685	-5.82%	9,500	134億2500万	-4.55%	8.43	0.68
03/26	2,840	2,880	2,840	2,851	+0.42%	9,700	142億5500万	+1.24%	8.95	0.72
03/25	2,854	2,855	2,828	2,839	-0.56%	7,600	141億9500万	+0.92%	8.91	0.72
03/22	2,860	2,882	2,846	2,855	-0.97%	5,500	142億7500万	+1.57%	8.96	0.72
03/20	2,920	2,920	2,881	2,883	-1.33%	4,700	144億1500万	+2.63%	9.05	0.73
03/19	2,931	2,949	2,920	2,922	-0.31%	2,200	146億1000万	+4.21%	9.17	0.74
03/18	2,952	2,980	2,931	2,931	+0.27%	3,900	146億5500万	+4.75%	9.2	0.74
03/15	2,947	2,970	2,923	2,923	-0.03%	3,500	146億1500万	+4.69%	9.18	0.74
03/14	2,874	2,924	2,874	2,924	+1.74%	3,600	146億2000万	+4.95%	9.18	0.74
03/13	2,871	2,887	2,871	2,874	+0.1%	2,000	143億7000万	+3.38%	9.02	0.72
03/12	2,830	2,894	2,830	2,871	+1.81%	3,300	143億5500万	+3.46%	9.01	0.72
03/11	2,824	2,840	2,809	2,820	-0.7%	5,400	141億	+1.77%	8.85	0.71
03/08	2,799	2,850	2,790	2,840	+2.45%	8,900	142億	+2.6%	8.92	0.72
03/07	2,785	2,785	2,765	2,772	-0.11%	1,700	138億6000万	+0.33%	8.7	0.7
03/06	2,797	2,800	2,775	2,775	-0.72%	1,300	138億7500万	+0.51%	8.71	0.7
03/05	2,775	2,796	2,773	2,795	+0.65%	2,300	139億7500万	+1.3%	8.78	0.7
03/04	2,747	2,777	2,747	2,777	+2.85%	1,400	138億8500万	+0.76%	8.72	0.7
03/01	2,772	2,772	2,700	2,700	-1.46%	3,900	135億	-2%	8.48	0.68
02/28	2,770	2,772	2,740	2,740	-0.72%	1,900	137億	-0.47%	8.6	0.69
02/27	2,761	2,771	2,760	2,760	-0.07%	1,500	138億	+0.44%	8.67	0.7
02/26	2,771	2,771	2,762	2,762	-0.04%	1,900	138億1000万	+0.77%	8.67	0.7
02/25	2,769	2,771	2,763	2,763	+0.47%	700	138億1500万	+1.02%	8.68	0.7
02/22	2,759	2,759	2,750	2,750	-0.25%	1,300	137億5000万	+0.84%	8.63	0.69
02/21	2,756	2,796	2,756	2,757	+0.15%	300	137億8500万	+1.4%	8.66	0.7
02/20	2,773	2,777	2,751	2,753	-0.72%	2,100	137億6500万	+1.62%	8.64	0.69
02/19	2,774	2,809	2,765	2,773	+0.04%	1,700	138億6500万	+2.78%	8.71	0.7
02/18	2,801	2,801	2,769	2,772	-0.04%	1,500	138億6000万	+3.24%	8.7	0.7
02/15	2,804	2,804	2,771	2,773	-1.28%	1,800	138億6500万	+3.7%	8.71	0.7
02/14	2,761	2,809	2,761	2,809	+1.74%	2,900	140億4500万	+5.52%	8.82	0.71
02/13	2,782	2,807	2,761	2,761	-0.32%	2,300	138億500万	+4.27%	8.67	0.7
02/12	2,792	2,809	2,770	2,770	-0.79%	2,800	138億5000万	+5.08%	8.7	0.7
02/08	2,773	2,792	2,773	2,792	+0.69%	2,200	139億6000万	+6.44%	8.77	0.7
02/07	2,773	2,790	2,753	2,773	0%	1,600	138億6500万	+6.29%	8.71	0.7
02/06	2,781	2,789	2,773	2,773	+0.69%	1,700	138億6500万	+6.86%	8.71	0.7
02/05	2,761	2,790	2,750	2,754	-0.04%	3,500	137億7000万	+6.83%	8.65	0.69
02/04	2,751	2,791	2,751	2,755	+0.51%	2,500	137億7500万	+7.45%	8.65	0.69
02/01	2,727	2,794	2,727	2,741	+0.55%	3,300	137億500万	+7.32%	8.61	0.69
01/31	2,726	2,794	2,726	2,726	0%	2,600	136億3000万	+6.94%	8.56	0.69
01/30	2,728	2,740	2,724	2,726	-0.07%	1,900	136億3000万	+6.94%	8.56	0.69
01/29	2,718	2,793	2,718	2,728	+0.37%	2,200	136億4000万	+6.94%	8.57	0.69
01/28	2,749	2,750	2,718	2,718	-1.13%	1,500	135億9000万	+6.38%	8.53	0.69
01/25	2,648	2,750	2,648	2,749	+4.01%	2,300	137億4500万	+7.42%	8.63	0.69
01/24	2,635	2,643	2,627	2,643	+1.26%	1,000	132億1500万	+3.12%	8.3	0.67
01/23	2,605	2,610	2,597	2,610	+0.19%	1,300	130億5000万	+1.56%	8.2	0.66
01/22	2,600	2,624	2,596	2,605	+0.35%	2,300	130億2500万	+1.01%	8.18	0.66
01/21	2,600	2,600	2,577	2,596	+1.01%	2,000	129億8000万	+0.31%	8.15	0.65
01/18	2,545	2,600	2,545	2,570	+0.98%	3,000	128億5000万	-1.08%	8.07	0.65
01/17	2,500	2,548	2,500	2,545	+1.88%	2,000	127億2500万	-2.42%	7.99	0.64
01/16	2,485	2,498	2,485	2,498	+0.52%	1,000	124億9000万	-4.66%	7.84	0.63
01/15	2,465	2,485	2,460	2,485	+0.81%	5,700	124億2500万	-5.62%	7.8	0.63
01/11	2,484	2,487	2,465	2,465	-0.32%	2,400	123億2500万	-6.88%	7.74	0.62
01/10	2,463	2,483	2,463	2,473	0%	3,200	123億6500万	-7.1%	7.77	0.62
01/09	2,463	2,499	2,463	2,473	+0.41%	3,300	123億6500万	-7.62%	7.77	0.62
01/08	2,463	2,496	2,463	2,463	0%	4,300	123億1500万	-8.51%	7.73	0.62
01/07	2,457	2,485	2,457	2,463	+0.78%	3,500	123億1500万	-9.01%	7.73	0.62
01/04	2,428	2,479	2,421	2,444	+0.29%	3,400	122億2000万	-10.21%	7.67	0.62
2018
12/28	2,412	2,470	2,412	2,437	+0.58%	3,000	121億8500万	-10.96%	7.65	0.61
12/27	2,450	2,502	2,422	2,423	+2.24%	4,500	121億1500万	-11.92%	7.61	0.61
12/26	2,346	2,392	2,346	2,370	-1.09%	6,000	118億5000万	-14.32%	7.44	0.6
12/25	2,400	2,400	2,318	2,396	-4.35%	9,000	119億8000万	-13.97%	7.52	0.6
12/21	2,577	2,600	2,500	2,505	-4.61%	4,500	125億2500万	-10.63%	7.87	0.63
12/20	2,602	2,668	2,558	2,626	-2.81%	4,800	131億3000万	-6.85%	8.25	0.66
12/19	2,748	2,775	2,702	2,702	-2.98%	4,000	135億1000万	-4.66%	8.48	0.68
12/18	2,825	2,825	2,703	2,785	-1.52%	4,100	139億2500万	-2.11%	8.74	0.7
12/17	2,794	2,828	2,794	2,828	-0.18%	2,700	141億4000万	-0.88%	8.88	0.71
12/14	2,830	2,840	2,805	2,833	-0.35%	2,100	141億6500万	-0.87%	8.9	0.71
12/13	2,824	2,849	2,824	2,843	+0.67%	2,000	142億1500万	-0.66%	8.93	0.72
12/12	2,825	2,859	2,824	2,824	0%	2,200	141億2000万	-1.43%	8.87	0.71
12/11	2,823	2,859	2,823	2,824	-0.56%	1,000	141億2000万	-1.64%	8.87	0.71
12/10	2,840	2,841	2,832	2,840	0%	900	142億	-1.18%	8.92	0.72
12/07	2,830	2,844	2,803	2,840	+0.57%	1,100	142億	-1.32%	8.92	0.72
12/06	2,825	2,825	2,805	2,824	-0.04%	1,400	141億2000万	-1.94%	8.87	0.71
12/05	2,821	2,830	2,803	2,825	-0.7%	4,200	141億2500万	-1.98%	8.87	0.71
12/04	2,824	2,845	2,824	2,845	+0.74%	800	142億2500万	-1.35%	8.93	0.72
12/03	2,845	2,845	2,819	2,824	-0.74%	3,200	141億2000万	-2.15%	8.87	0.71
11/30	2,846	2,846	2,842	2,845	-0.04%	1,800	142億2500万	-1.56%	8.93	0.72
11/29	2,847	2,872	2,846	2,846	+0.14%	500	142億3000万	-1.66%	8.94	0.72
11/28	2,836	2,842	2,836	2,842	+0.21%	1,100	142億1000万	-2.03%	8.92	0.72
11/27	2,836	2,837	2,828	2,836	0%	1,300	141億8000万	-2.51%	8.9	0.72
11/26	2,826	2,837	2,826	2,836	+0.57%	1,300	141億8000万	-2.88%	8.9	0.72
11/22	2,800	2,820	2,775	2,820	+0.71%	2,800	141億	-3.66%	8.85	0.71
11/21	2,790	2,823	2,771	2,800	0%	2,600	140億	-4.6%	8.79	0.71
11/20	2,826	2,826	2,800	2,800	-0.92%	1,400	140億	-4.89%	8.79	0.71
11/19	2,830	2,834	2,770	2,826	-1.12%	4,100	141億3000万	-4.27%	8.87	0.71
11/16	2,907	2,914	2,830	2,858	-1.69%	3,700	142億9000万	-3.48%	8.97	0.72
11/15	2,960	2,960	2,889	2,907	-2.68%	7,800	145億3500万	-2.15%	9.13	0.73
11/14	2,990	2,992	2,984	2,987	-0.1%	1,200	149億3500万	+0.4%	9.38	0.75
11/13	2,988	2,990	2,970	2,990	+0.03%	1,300	149億5000万	+0.34%	9.39	0.75
11/12	2,989	2,989	2,959	2,989	+1.36%	1,700	149億4500万	+0.34%	9.39	0.75
11/09	2,930	2,949	2,930	2,949	+0.48%	300	147億4500万	-1.11%	9.26	0.74
11/08	2,917	2,935	2,916	2,935	+0.62%	800	146億7500万	-1.71%	9.22	0.74
11/07	2,954	2,954	2,917	2,917	-1.49%	600	145億8500万	-2.44%	9.16	0.74
11/06	2,911	2,961	2,911	2,961	+1.4%	800	148億500万	-1.17%	9.3	0.75
11/05	2,940	2,940	2,920	2,920	-0.34%	800	146億	-2.7%	9.17	0.74
11/02	2,891	2,969	2,891	2,930	+1.38%	1,000	146億5000万	-2.53%	9.2	0.74
11/01	2,980	2,989	2,890	2,890	+0.35%	1,100	144億5000万	-3.99%	9.07	0.73
10/31	2,866	2,880	2,866	2,880	+0.63%	300	144億	-4.54%	9.04	0.73
10/30	2,866	2,894	2,860	2,862	-0.97%	1,200	143億1000万	-5.33%	8.99	0.72

7472 鳥羽洋行

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート