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 |
|---|---|---|---|---|---|---|---|
| 2004/04/21 | 1,208 | 1,208 | 1,201 | 1,202 | -15 | -1.2% | 4,000 |
| 2004/04/20 | 1,219 | 1,220 | 1,201 | 1,217 | ±0 | ±0% | 6,500 |
| 2004/04/19 | 1,211 | 1,231 | 1,205 | 1,217 | +26 | +2.2% | 6,400 |
| 2004/04/16 | 1,222 | 1,222 | 1,188 | 1,191 | -34 | -2.8% | 10,100 |
| 2004/04/15 | 1,230 | 1,231 | 1,210 | 1,225 | +35 | +2.9% | 10,000 |
| 2004/04/14 | 1,200 | 1,200 | 1,176 | 1,190 | +79 | +7.1% | 10,300 |
| 2004/04/13 | 1,091 | 1,150 | 1,091 | 1,111 | +21 | +1.9% | 9,500 |
| 2004/04/12 | 1,120 | 1,120 | 1,082 | 1,090 | +10 | +0.9% | 4,700 |
| 2004/04/09 | 1,085 | 1,100 | 1,070 | 1,080 | -10 | -0.9% | 3,900 |
| 2004/04/08 | 1,100 | 1,100 | 1,090 | 1,090 | +39 | +3.7% | 3,900 |
| 2004/04/07 | 1,080 | 1,082 | 1,050 | 1,051 | -9 | -0.8% | 6,100 |
| 2004/04/06 | 1,095 | 1,095 | 1,051 | 1,060 | +40 | +3.9% | 4,200 |
| 2004/04/05 | 1,017 | 1,020 | 980 | 1,020 | +1 | +0.1% | 6,300 |
| 2004/04/02 | 1,000 | 1,019 | 1,000 | 1,019 | +20 | +2% | 15,600 |
| 2004/04/01 | 999 | 999 | 999 | 999 | +4 | +0.4% | 300 |
| 2004/03/31 | 981 | 995 | 981 | 995 | +15 | +1.5% | 1,800 |
| 2004/03/30 | 990 | 990 | 980 | 980 | +24 | +2.5% | 400 |
| 2004/03/29 | 1,000 | 1,000 | 956 | 956 | -44 | -4.4% | 1,800 |
| 2004/03/26 | 996 | 1,000 | 996 | 1,000 | ±0 | ±0% | 800 |
| 2004/03/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,900 |
| 2004/03/24 | 995 | 1,000 | 995 | 1,000 | +6 | +0.6% | 900 |
| 2004/03/23 | 999 | 999 | 984 | 994 | -5 | -0.5% | 1,800 |
| 2004/03/22 | 999 | 999 | 999 | 999 | ±0 | ±0% | 2,300 |
| 2004/03/19 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 300 |
| 2004/03/18 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 600 |
| 2004/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 800 |
| 2004/03/16 | 995 | 1,020 | 990 | 1,010 | +11 | +1.1% | 1,400 |
| 2004/03/15 | 1,000 | 1,000 | 999 | 999 | +1 | +0.1% | 4,000 |
| 2004/03/12 | 995 | 998 | 962 | 998 | +4 | +0.4% | 3,300 |
| 2004/03/11 | 995 | 995 | 994 | 994 | +24 | +2.5% | 300 |
| 2004/03/10 | 995 | 995 | 970 | 970 | -25 | -2.5% | 700 |
| 2004/03/09 | 970 | 995 | 970 | 995 | +33 | +3.4% | 400 |
| 2004/03/08 | 998 | 998 | 962 | 962 | -33 | -3.3% | 500 |
| 2004/03/05 | 999 | 999 | 995 | 995 | -4 | -0.4% | 3,300 |
| 2004/03/04 | 970 | 999 | 970 | 999 | +28 | +2.9% | 3,200 |
| 2004/03/03 | 970 | 980 | 965 | 971 | +6 | +0.6% | 7,700 |
| 2004/03/02 | 952 | 965 | 950 | 965 | +15 | +1.6% | 3,300 |
| 2004/03/01 | 920 | 950 | 920 | 950 | ±0 | ±0% | 5,300 |
| 2004/02/27 | 950 | 950 | 950 | 950 | -1 | -0.1% | 300 |
| 2004/02/26 | 933 | 951 | 933 | 951 | +21 | +2.3% | 2,900 |
| 2004/02/25 | 950 | 950 | 920 | 930 | -2 | -0.2% | 3,600 |
| 2004/02/24 | 940 | 957 | 931 | 932 | -24 | -2.5% | 4,900 |
| 2004/02/23 | 906 | 956 | 906 | 956 | - | - | 2,600 |
| 2004/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/18 | 880 | 905 | 880 | 905 | +5 | +0.6% | 400 |
| 2004/02/17 | 899 | 900 | 895 | 900 | ±0 | ±0% | 2,100 |
| 2004/02/16 | 920 | 920 | 900 | 900 | -20 | -2.2% | 4,400 |
| 2004/02/13 | 900 | 920 | 900 | 920 | +10 | +1.1% | 3,300 |
| 2004/02/12 | 900 | 910 | 900 | 910 | - | - | 2,700 |
5151～
5200
件表示中 / 5849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 | 178,000円 | -1.2% | -16.2% | 1.40% | 31.18倍 | 0.83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 |
| 蔵王産業 | 245,900円 | -14.9% | -21.7% | 4.07% | 20.24倍 | 1.05倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ＢＲＵＮＯ | 103,900円 | +48.3% | +999.9% | 0.38% | 41.16倍 | 2.95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 |
| 中央魚 | 344,000円 | +6.8% | +35.9% | 3.20% | 5.19倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ジオリーブＧ | 103,700円 | +0.4% | -28.8% | 3.66% | 7.44倍 | 0.61倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
