小津産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,776 | 1,785 | 1,776 | 1,783 | +3 | +0.2% | 22,000 |
| 2024/05/16 | 1,777 | 1,782 | 1,776 | 1,780 | +1 | +0.1% | 33,100 |
| 2024/05/15 | 1,785 | 1,787 | 1,779 | 1,779 | -6 | -0.3% | 27,300 |
| 2024/05/14 | 1,781 | 1,785 | 1,778 | 1,785 | +7 | +0.4% | 25,500 |
| 2024/05/13 | 1,779 | 1,782 | 1,777 | 1,778 | +2 | +0.1% | 26,000 |
| 2024/05/10 | 1,782 | 1,783 | 1,772 | 1,776 | -2 | -0.1% | 25,300 |
| 2024/05/09 | 1,779 | 1,781 | 1,772 | 1,778 | +1 | +0.1% | 23,300 |
| 2024/05/08 | 1,772 | 1,780 | 1,771 | 1,777 | +2 | +0.1% | 17,800 |
| 2024/05/07 | 1,780 | 1,780 | 1,770 | 1,775 | +8 | +0.5% | 18,900 |
| 2024/05/02 | 1,764 | 1,772 | 1,761 | 1,767 | +3 | +0.2% | 20,300 |
| 2024/05/01 | 1,756 | 1,768 | 1,754 | 1,764 | +1 | +0.1% | 32,900 |
| 2024/04/30 | 1,769 | 1,771 | 1,756 | 1,763 | -6 | -0.3% | 34,800 |
| 2024/04/26 | 1,772 | 1,784 | 1,768 | 1,769 | -8 | -0.5% | 73,700 |
| 2024/04/25 | 1,789 | 1,789 | 1,770 | 1,777 | -12 | -0.7% | 23,200 |
| 2024/04/24 | 1,791 | 1,791 | 1,780 | 1,789 | +4 | +0.2% | 13,600 |
| 2024/04/23 | 1,790 | 1,795 | 1,784 | 1,785 | -1 | -0.1% | 13,200 |
| 2024/04/22 | 1,773 | 1,795 | 1,773 | 1,786 | +36 | +2.1% | 17,600 |
| 2024/04/19 | 1,753 | 1,762 | 1,737 | 1,750 | -3 | -0.2% | 16,300 |
| 2024/04/18 | 1,745 | 1,766 | 1,743 | 1,753 | +7 | +0.4% | 15,000 |
| 2024/04/17 | 1,770 | 1,770 | 1,745 | 1,746 | -22 | -1.2% | 25,600 |
| 2024/04/16 | 1,785 | 1,787 | 1,758 | 1,768 | -19 | -1.1% | 37,000 |
| 2024/04/15 | 1,795 | 1,797 | 1,785 | 1,787 | -13 | -0.7% | 24,400 |
| 2024/04/12 | 1,768 | 1,803 | 1,768 | 1,800 | +34 | +1.9% | 35,400 |
| 2024/04/11 | 1,788 | 1,788 | 1,764 | 1,766 | -25 | -1.4% | 48,200 |
| 2024/04/10 | 1,805 | 1,808 | 1,791 | 1,791 | -14 | -0.8% | 21,900 |
| 2024/04/09 | 1,800 | 1,805 | 1,792 | 1,805 | +6 | +0.3% | 16,400 |
| 2024/04/08 | 1,813 | 1,813 | 1,791 | 1,799 | -16 | -0.9% | 28,400 |
| 2024/04/05 | 1,818 | 1,820 | 1,791 | 1,815 | -6 | -0.3% | 23,400 |
| 2024/04/04 | 1,810 | 1,823 | 1,810 | 1,821 | +12 | +0.7% | 20,900 |
| 2024/04/03 | 1,799 | 1,816 | 1,781 | 1,809 | +9 | +0.5% | 23,600 |
| 2024/04/02 | 1,809 | 1,820 | 1,796 | 1,800 | -5 | -0.3% | 26,700 |
| 2024/04/01 | 1,800 | 1,810 | 1,799 | 1,805 | +16 | +0.9% | 26,400 |
| 2024/03/29 | 1,766 | 1,799 | 1,760 | 1,789 | +29 | +1.6% | 35,500 |
| 2024/03/28 | 1,750 | 1,767 | 1,743 | 1,760 | +20 | +1.1% | 25,800 |
| 2024/03/27 | 1,734 | 1,749 | 1,731 | 1,740 | +7 | +0.4% | 20,600 |
| 2024/03/26 | 1,742 | 1,742 | 1,731 | 1,733 | -9 | -0.5% | 12,300 |
| 2024/03/25 | 1,749 | 1,749 | 1,736 | 1,742 | -3 | -0.2% | 10,100 |
| 2024/03/22 | 1,750 | 1,750 | 1,732 | 1,745 | +2 | +0.1% | 17,200 |
| 2024/03/21 | 1,744 | 1,756 | 1,741 | 1,743 | +2 | +0.1% | 17,400 |
| 2024/03/19 | 1,743 | 1,743 | 1,733 | 1,741 | -1 | -0.1% | 7,600 |
| 2024/03/18 | 1,737 | 1,744 | 1,732 | 1,742 | +9 | +0.5% | 13,500 |
| 2024/03/15 | 1,727 | 1,736 | 1,720 | 1,733 | +6 | +0.3% | 10,500 |
| 2024/03/14 | 1,720 | 1,727 | 1,713 | 1,727 | +7 | +0.4% | 7,500 |
| 2024/03/13 | 1,720 | 1,739 | 1,715 | 1,720 | -5 | -0.3% | 7,800 |
| 2024/03/12 | 1,707 | 1,725 | 1,703 | 1,725 | +21 | +1.2% | 6,900 |
| 2024/03/11 | 1,722 | 1,726 | 1,691 | 1,704 | -18 | -1% | 16,400 |
| 2024/03/08 | 1,716 | 1,730 | 1,716 | 1,722 | -3 | -0.2% | 8,800 |
| 2024/03/07 | 1,727 | 1,730 | 1,712 | 1,725 | +5 | +0.3% | 10,800 |
| 2024/03/06 | 1,700 | 1,725 | 1,700 | 1,720 | +21 | +1.2% | 12,000 |
| 2024/03/05 | 1,692 | 1,700 | 1,687 | 1,699 | -3 | -0.2% | 5,700 |
1～
50
件表示中 / 5612件
類似銘柄と比較する
現在ご覧いただいている「小津産業」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 |
|---|---|---|---|---|---|---|---|---|
| 小津産業 | 178,300円 | -3.6% | +13.6% | 1.40% | 28.80倍 | 0.82倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ＢＲＵＮＯ | 103,800円 | - | - | 0.39% | - | 2.82倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 富士興 | 173,500円 | +14.7% | -15.4% | 4.96% | 20.40倍 | 1.20倍 |
|
ＥＮＥＯＳ系の石油販社。軽油、灯油、Ａ重油が主力。北海道でＬＰガス小売り、建機レンタルも |
| アイナボＨＤ | 129,000円 | +6.9% | +11.2% | 3.41% | 10.29倍 | 0.60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 |
| 大木ヘルケア | 104,100円 | +2.8% | +0.9% | 2.11% | 6.46倍 | 0.54倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
