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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,717 | 1,719 | 1,708 | 1,713 | +1 | +0.1% | 9,100 |
| 2025/01/07 | 1,693 | 1,719 | 1,693 | 1,712 | +19 | +1.1% | 9,500 |
| 2025/01/06 | 1,690 | 1,708 | 1,686 | 1,693 | +18 | +1.1% | 17,400 |
| 2024/12/30 | 1,661 | 1,676 | 1,661 | 1,675 | +11 | +0.7% | 9,400 |
| 2024/12/27 | 1,657 | 1,666 | 1,657 | 1,664 | +11 | +0.7% | 8,300 |
| 2024/12/26 | 1,646 | 1,654 | 1,646 | 1,653 | +1 | +0.1% | 11,800 |
| 2024/12/25 | 1,645 | 1,654 | 1,645 | 1,652 | +7 | +0.4% | 7,700 |
| 2024/12/24 | 1,652 | 1,656 | 1,645 | 1,645 | -5 | -0.3% | 10,000 |
| 2024/12/23 | 1,657 | 1,657 | 1,645 | 1,650 | -5 | -0.3% | 8,200 |
| 2024/12/20 | 1,654 | 1,657 | 1,647 | 1,655 | +1 | +0.1% | 4,900 |
| 2024/12/19 | 1,650 | 1,654 | 1,645 | 1,654 | +4 | +0.2% | 6,000 |
| 2024/12/18 | 1,646 | 1,650 | 1,640 | 1,650 | +8 | +0.5% | 11,500 |
| 2024/12/17 | 1,642 | 1,647 | 1,642 | 1,642 | ±0 | ±0% | 5,700 |
| 2024/12/16 | 1,640 | 1,646 | 1,640 | 1,642 | +1 | +0.1% | 6,800 |
| 2024/12/13 | 1,647 | 1,649 | 1,641 | 1,641 | -4 | -0.2% | 7,400 |
| 2024/12/12 | 1,647 | 1,653 | 1,645 | 1,645 | -2 | -0.1% | 9,600 |
| 2024/12/11 | 1,644 | 1,653 | 1,644 | 1,647 | -2 | -0.1% | 6,000 |
| 2024/12/10 | 1,646 | 1,650 | 1,641 | 1,649 | +8 | +0.5% | 4,800 |
| 2024/12/09 | 1,641 | 1,649 | 1,641 | 1,641 | ±0 | ±0% | 5,800 |
| 2024/12/06 | 1,645 | 1,650 | 1,641 | 1,641 | -4 | -0.2% | 5,300 |
| 2024/12/05 | 1,650 | 1,659 | 1,645 | 1,645 | -5 | -0.3% | 7,000 |
| 2024/12/04 | 1,651 | 1,657 | 1,650 | 1,650 | -2 | -0.1% | 6,700 |
| 2024/12/03 | 1,660 | 1,660 | 1,652 | 1,652 | ±0 | ±0% | 5,200 |
| 2024/12/02 | 1,654 | 1,660 | 1,652 | 1,652 | +1 | +0.1% | 3,800 |
| 2024/11/29 | 1,654 | 1,670 | 1,650 | 1,651 | +7 | +0.4% | 5,600 |
| 2024/11/28 | 1,620 | 1,660 | 1,620 | 1,644 | +6 | +0.4% | 7,000 |
| 2024/11/27 | 1,658 | 1,660 | 1,635 | 1,638 | -15 | -0.9% | 9,600 |
| 2024/11/26 | 1,654 | 1,660 | 1,652 | 1,653 | -3 | -0.2% | 5,800 |
| 2024/11/25 | 1,660 | 1,660 | 1,655 | 1,656 | -3 | -0.2% | 3,300 |
| 2024/11/22 | 1,653 | 1,666 | 1,653 | 1,659 | +6 | +0.4% | 1,600 |
| 2024/11/21 | 1,651 | 1,666 | 1,651 | 1,653 | -2 | -0.1% | 4,200 |
| 2024/11/20 | 1,655 | 1,664 | 1,652 | 1,655 | -1 | -0.1% | 5,000 |
| 2024/11/19 | 1,654 | 1,660 | 1,654 | 1,656 | -1 | -0.1% | 2,700 |
| 2024/11/18 | 1,650 | 1,658 | 1,650 | 1,657 | -3 | -0.2% | 1,400 |
| 2024/11/15 | 1,665 | 1,665 | 1,652 | 1,660 | +3 | +0.2% | 3,800 |
| 2024/11/14 | 1,659 | 1,666 | 1,657 | 1,657 | -2 | -0.1% | 4,000 |
| 2024/11/13 | 1,662 | 1,664 | 1,659 | 1,659 | -3 | -0.2% | 3,500 |
| 2024/11/12 | 1,652 | 1,664 | 1,641 | 1,662 | +14 | +0.8% | 7,500 |
| 2024/11/11 | 1,651 | 1,652 | 1,647 | 1,648 | +7 | +0.4% | 2,700 |
| 2024/11/08 | 1,650 | 1,650 | 1,641 | 1,641 | -8 | -0.5% | 3,900 |
| 2024/11/07 | 1,648 | 1,662 | 1,640 | 1,649 | -1 | -0.1% | 7,100 |
| 2024/11/06 | 1,650 | 1,664 | 1,649 | 1,650 | +3 | +0.2% | 8,100 |
| 2024/11/05 | 1,650 | 1,650 | 1,641 | 1,647 | -2 | -0.1% | 2,800 |
| 2024/11/01 | 1,648 | 1,650 | 1,640 | 1,649 | +4 | +0.2% | 4,600 |
| 2024/10/31 | 1,611 | 1,649 | 1,610 | 1,645 | +35 | +2.2% | 5,700 |
| 2024/10/30 | 1,604 | 1,626 | 1,604 | 1,610 | +6 | +0.4% | 34,100 |
| 2024/10/29 | 1,606 | 1,613 | 1,604 | 1,604 | -2 | -0.1% | 6,200 |
| 2024/10/28 | 1,609 | 1,614 | 1,605 | 1,606 | -3 | -0.2% | 5,200 |
| 2024/10/25 | 1,612 | 1,615 | 1,601 | 1,609 | -14 | -0.9% | 4,500 |
| 2024/10/24 | 1,625 | 1,629 | 1,600 | 1,623 | -7 | -0.4% | 14,500 |
101～
150
件表示中 / 5870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 | 164,700円 | -1.2% | -16.2% | 1.52% | 28.85倍 | 0.77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 |
| 扶桑電通 | 205,700円 | +1.5% | +0.5% | 4.72% | 8.53倍 | 0.88倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| Ｎｏ．１ | 202,000円 | +12.6% | +23.6% | 1.78% | 19.64倍 | 3.08倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ムサシ | 169,400円 | -0.1% | -59.4% | 2.13% | 10.06倍 | 0.34倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 大丸エナ | 166,000円 | +0.3% | +4.7% | 1.63% | 14.78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
