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 |
---|---|---|---|---|---|---|---|
2019/05/17 | 1,882 | 1,882 | 1,859 | 1,865 | -3 | -0.2% | 29,100 |
2019/05/16 | 1,881 | 1,887 | 1,865 | 1,868 | -18 | -1% | 15,500 |
2019/05/15 | 1,897 | 1,897 | 1,880 | 1,886 | -2 | -0.1% | 14,700 |
2019/05/14 | 1,883 | 1,891 | 1,876 | 1,888 | -5 | -0.3% | 12,400 |
2019/05/13 | 1,884 | 1,905 | 1,884 | 1,893 | +2 | +0.1% | 11,500 |
2019/05/10 | 1,884 | 1,909 | 1,882 | 1,891 | +7 | +0.4% | 11,300 |
2019/05/09 | 1,906 | 1,906 | 1,884 | 1,884 | -22 | -1.2% | 28,000 |
2019/05/08 | 1,911 | 1,911 | 1,905 | 1,906 | -7 | -0.4% | 18,700 |
2019/05/07 | 1,917 | 1,917 | 1,912 | 1,913 | -4 | -0.2% | 17,400 |
2019/04/26 | 1,918 | 1,918 | 1,914 | 1,917 | -1 | -0.1% | 9,100 |
2019/04/25 | 1,910 | 1,918 | 1,907 | 1,918 | +9 | +0.5% | 12,900 |
2019/04/24 | 1,915 | 1,927 | 1,909 | 1,909 | -6 | -0.3% | 17,000 |
2019/04/23 | 1,909 | 1,915 | 1,907 | 1,915 | +3 | +0.2% | 22,300 |
2019/04/22 | 1,913 | 1,914 | 1,905 | 1,912 | -7 | -0.4% | 17,100 |
2019/04/19 | 1,936 | 1,936 | 1,919 | 1,919 | -2 | -0.1% | 7,500 |
2019/04/18 | 1,925 | 1,937 | 1,920 | 1,921 | -4 | -0.2% | 7,200 |
2019/04/17 | 1,930 | 1,940 | 1,918 | 1,925 | -20 | -1% | 30,400 |
2019/04/16 | 1,966 | 1,975 | 1,901 | 1,945 | -24 | -1.2% | 19,500 |
2019/04/15 | 1,970 | 1,977 | 1,965 | 1,969 | ±0 | ±0% | 9,000 |
2019/04/12 | 1,968 | 1,972 | 1,965 | 1,969 | +1 | +0.1% | 3,900 |
2019/04/11 | 1,960 | 1,968 | 1,958 | 1,968 | +8 | +0.4% | 4,500 |
2019/04/10 | 1,960 | 1,967 | 1,956 | 1,960 | -3 | -0.2% | 4,000 |
2019/04/09 | 1,952 | 1,965 | 1,952 | 1,963 | +13 | +0.7% | 6,300 |
2019/04/08 | 1,970 | 1,970 | 1,947 | 1,950 | -10 | -0.5% | 11,300 |
2019/04/05 | 1,951 | 1,968 | 1,949 | 1,960 | +7 | +0.4% | 8,400 |
2019/04/04 | 1,951 | 1,955 | 1,951 | 1,953 | +2 | +0.1% | 3,400 |
2019/04/03 | 1,950 | 1,959 | 1,942 | 1,951 | +5 | +0.3% | 6,200 |
2019/04/02 | 1,954 | 1,956 | 1,945 | 1,946 | +1 | +0.1% | 8,000 |
2019/04/01 | 1,950 | 1,961 | 1,945 | 1,945 | +10 | +0.5% | 11,300 |
2019/03/29 | 1,928 | 1,942 | 1,924 | 1,935 | +2 | +0.1% | 10,200 |
2019/03/28 | 1,961 | 1,961 | 1,930 | 1,933 | -28 | -1.4% | 16,700 |
2019/03/27 | 1,943 | 1,978 | 1,939 | 1,961 | +23 | +1.2% | 13,500 |
2019/03/26 | 1,906 | 1,940 | 1,900 | 1,938 | +45 | +2.4% | 15,700 |
2019/03/25 | 1,912 | 1,912 | 1,890 | 1,893 | -26 | -1.4% | 13,000 |
2019/03/22 | 1,910 | 1,929 | 1,907 | 1,919 | +10 | +0.5% | 8,300 |
2019/03/20 | 1,918 | 1,926 | 1,905 | 1,909 | -8 | -0.4% | 9,900 |
2019/03/19 | 1,930 | 1,937 | 1,915 | 1,917 | -3 | -0.2% | 6,100 |
2019/03/18 | 1,935 | 1,935 | 1,911 | 1,920 | +9 | +0.5% | 9,100 |
2019/03/15 | 1,920 | 1,935 | 1,911 | 1,911 | -14 | -0.7% | 5,900 |
2019/03/14 | 1,921 | 1,940 | 1,918 | 1,925 | +5 | +0.3% | 4,000 |
2019/03/13 | 1,935 | 1,938 | 1,920 | 1,920 | -20 | -1% | 3,700 |
2019/03/12 | 1,946 | 1,946 | 1,924 | 1,940 | +14 | +0.7% | 6,600 |
2019/03/11 | 1,914 | 1,944 | 1,914 | 1,926 | +6 | +0.3% | 4,600 |
2019/03/08 | 1,940 | 1,940 | 1,920 | 1,920 | -32 | -1.6% | 7,000 |
2019/03/07 | 1,943 | 1,960 | 1,941 | 1,952 | +8 | +0.4% | 4,700 |
2019/03/06 | 1,967 | 1,973 | 1,936 | 1,944 | -19 | -1% | 6,200 |
2019/03/05 | 1,945 | 1,975 | 1,945 | 1,963 | +20 | +1% | 7,500 |
2019/03/04 | 1,939 | 1,943 | 1,938 | 1,943 | +12 | +0.6% | 5,300 |
2019/03/01 | 1,927 | 1,932 | 1,925 | 1,931 | +1 | +0.1% | 4,400 |
2019/02/28 | 1,929 | 1,930 | 1,913 | 1,930 | +17 | +0.9% | 6,100 |
1501~
1550
件表示中 / 5890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 | 165,100円 | +0.9% | -20.6% | 1.51% | 32.28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 |
No.1 | 201,000円 | +12.6% | +23.6% | 1.79% | 19.54倍 | 3.07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 |
大丸エナ | 173,600円 | +0.3% | +4.7% | 1.56% | 15.45倍 | 0.89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 |
タキヒヨー | 155,000円 | +0.6% | +11.9% | 2.58% | 10.76倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、FA主力。IT部門拡大。加賀電子がTOB実施 |
市場注目の銘柄
チャート関連のコラム