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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 1,499 | 1,500 | 1,489 | 1,500 | +2 | +0.1% | 4,200 |
| 2005/03/16 | 1,475 | 1,498 | 1,475 | 1,498 | +5 | +0.3% | 3,500 |
| 2005/03/15 | 1,499 | 1,500 | 1,488 | 1,493 | -6 | -0.4% | 8,800 |
| 2005/03/14 | 1,493 | 1,499 | 1,492 | 1,499 | +14 | +0.9% | 3,200 |
| 2005/03/11 | 1,482 | 1,485 | 1,482 | 1,485 | +10 | +0.7% | 800 |
| 2005/03/10 | 1,480 | 1,484 | 1,475 | 1,475 | -9 | -0.6% | 1,900 |
| 2005/03/09 | 1,480 | 1,498 | 1,480 | 1,484 | +4 | +0.3% | 700 |
| 2005/03/08 | 1,480 | 1,485 | 1,478 | 1,480 | +3 | +0.2% | 2,200 |
| 2005/03/07 | 1,479 | 1,479 | 1,469 | 1,477 | +8 | +0.5% | 3,400 |
| 2005/03/04 | 1,448 | 1,469 | 1,447 | 1,469 | +27 | +1.9% | 5,600 |
| 2005/03/03 | 1,440 | 1,448 | 1,440 | 1,442 | +2 | +0.1% | 1,600 |
| 2005/03/02 | 1,440 | 1,448 | 1,440 | 1,440 | -5 | -0.3% | 2,900 |
| 2005/03/01 | 1,447 | 1,447 | 1,432 | 1,445 | -3 | -0.2% | 1,200 |
| 2005/02/28 | 1,420 | 1,448 | 1,420 | 1,448 | +18 | +1.3% | 8,100 |
| 2005/02/25 | 1,429 | 1,430 | 1,429 | 1,430 | +8 | +0.6% | 5,000 |
| 2005/02/24 | 1,425 | 1,425 | 1,419 | 1,422 | +4 | +0.3% | 2,800 |
| 2005/02/23 | 1,390 | 1,430 | 1,390 | 1,418 | +38 | +2.8% | 6,500 |
| 2005/02/22 | 1,378 | 1,398 | 1,378 | 1,380 | -18 | -1.3% | 1,300 |
| 2005/02/21 | 1,396 | 1,400 | 1,396 | 1,398 | +2 | +0.1% | 2,700 |
| 2005/02/18 | 1,376 | 1,400 | 1,375 | 1,396 | +21 | +1.5% | 2,800 |
| 2005/02/17 | 1,400 | 1,400 | 1,364 | 1,375 | -25 | -1.8% | 2,200 |
| 2005/02/16 | 1,429 | 1,429 | 1,345 | 1,400 | -30 | -2.1% | 6,200 |
| 2005/02/15 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 3,700 |
| 2005/02/14 | 1,390 | 1,430 | 1,384 | 1,430 | +50 | +3.6% | 8,000 |
| 2005/02/10 | 1,376 | 1,380 | 1,350 | 1,380 | +8 | +0.6% | 1,900 |
| 2005/02/09 | 1,380 | 1,380 | 1,372 | 1,372 | -8 | -0.6% | 1,400 |
| 2005/02/08 | 1,372 | 1,380 | 1,372 | 1,380 | +4 | +0.3% | 2,600 |
| 2005/02/07 | 1,375 | 1,380 | 1,369 | 1,376 | +1 | +0.1% | 3,600 |
| 2005/02/04 | 1,358 | 1,375 | 1,357 | 1,375 | +20 | +1.5% | 2,800 |
| 2005/02/03 | 1,362 | 1,375 | 1,355 | 1,355 | -20 | -1.5% | 3,000 |
| 2005/02/02 | 1,361 | 1,385 | 1,361 | 1,375 | +5 | +0.4% | 4,600 |
| 2005/02/01 | 1,361 | 1,370 | 1,350 | 1,370 | +15 | +1.1% | 2,500 |
| 2005/01/31 | 1,375 | 1,375 | 1,355 | 1,355 | -15 | -1.1% | 1,800 |
| 2005/01/28 | 1,375 | 1,375 | 1,360 | 1,370 | ±0 | ±0% | 3,800 |
| 2005/01/27 | 1,370 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 3,500 |
| 2005/01/26 | 1,370 | 1,370 | 1,360 | 1,360 | +5 | +0.4% | 2,500 |
| 2005/01/25 | 1,360 | 1,370 | 1,350 | 1,355 | +2 | +0.1% | 5,600 |
| 2005/01/24 | 1,380 | 1,381 | 1,351 | 1,353 | +13 | +1% | 11,000 |
| 2005/01/21 | 1,300 | 1,340 | 1,300 | 1,340 | +60 | +4.7% | 7,100 |
| 2005/01/20 | 1,280 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 4,100 |
| 2005/01/19 | 1,290 | 1,293 | 1,270 | 1,280 | -14 | -1.1% | 2,100 |
| 2005/01/18 | 1,319 | 1,319 | 1,280 | 1,294 | -25 | -1.9% | 3,900 |
| 2005/01/17 | 1,294 | 1,329 | 1,294 | 1,319 | +38 | +3% | 6,400 |
| 2005/01/14 | 1,234 | 1,281 | 1,234 | 1,281 | +34 | +2.7% | 4,500 |
| 2005/01/13 | 1,290 | 1,295 | 1,245 | 1,247 | -53 | -4.1% | 5,200 |
| 2005/01/12 | 1,315 | 1,320 | 1,300 | 1,300 | -15 | -1.1% | 5,300 |
| 2005/01/11 | 1,385 | 1,385 | 1,302 | 1,315 | -60 | -4.4% | 5,600 |
| 2005/01/07 | 1,400 | 1,400 | 1,350 | 1,375 | -15 | -1.1% | 10,100 |
| 2005/01/06 | 1,312 | 1,450 | 1,300 | 1,390 | +140 | +11.2% | 22,300 |
| 2005/01/05 | 1,231 | 1,260 | 1,221 | 1,250 | +50 | +4.2% | 11,500 |
5001～
5050
件表示中 / 5920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 | 166,900円 | +0.8% | -17.7% | 1.50% | 48.39倍 | 0.73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 |
| ピクセル | 15,300円 | - | - | 0.00% | - | -105.51倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ＢＲＵＮＯ | 100,300円 | +2.4% | +236.8% | 0.40% | 16.79倍 | 2.77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 |
| バリュエンスＨ | 100,800円 | +3.4% | - | 0.99% | 33.13倍 | 1.89倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 大丸エナ | 165,100円 | +0.3% | +4.7% | 1.64% | 14.73倍 | 0.85倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
市場注目の銘柄
チャート関連のコラム
