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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 2,025 | 2,045 | 2,021 | 2,042 | +22 | +1.1% | 13,200 |
| 2015/02/12 | 2,000 | 2,028 | 2,000 | 2,020 | +20 | +1% | 17,700 |
| 2015/02/10 | 1,998 | 2,000 | 1,992 | 2,000 | +2 | +0.1% | 9,700 |
| 2015/02/09 | 1,989 | 2,000 | 1,988 | 1,998 | +9 | +0.5% | 6,300 |
| 2015/02/06 | 1,995 | 1,995 | 1,978 | 1,989 | -7 | -0.4% | 7,000 |
| 2015/02/05 | 1,967 | 2,000 | 1,967 | 1,996 | +36 | +1.8% | 11,900 |
| 2015/02/04 | 1,926 | 1,962 | 1,926 | 1,960 | +18 | +0.9% | 7,300 |
| 2015/02/03 | 1,965 | 1,965 | 1,935 | 1,942 | -18 | -0.9% | 8,800 |
| 2015/02/02 | 1,964 | 1,970 | 1,950 | 1,960 | -3 | -0.2% | 7,000 |
| 2015/01/30 | 1,970 | 1,970 | 1,959 | 1,963 | -7 | -0.4% | 6,100 |
| 2015/01/29 | 1,920 | 1,982 | 1,905 | 1,970 | +67 | +3.5% | 14,200 |
| 2015/01/28 | 1,878 | 1,904 | 1,876 | 1,903 | +25 | +1.3% | 13,300 |
| 2015/01/27 | 1,878 | 1,880 | 1,874 | 1,878 | ±0 | ±0% | 6,700 |
| 2015/01/26 | 1,880 | 1,880 | 1,865 | 1,878 | -2 | -0.1% | 6,900 |
| 2015/01/23 | 1,880 | 1,880 | 1,874 | 1,880 | +1 | +0.1% | 5,200 |
| 2015/01/22 | 1,880 | 1,880 | 1,850 | 1,879 | -1 | -0.1% | 7,000 |
| 2015/01/21 | 1,919 | 1,931 | 1,877 | 1,880 | -29 | -1.5% | 20,800 |
| 2015/01/20 | 1,896 | 1,930 | 1,885 | 1,909 | +11 | +0.6% | 11,900 |
| 2015/01/19 | 1,873 | 1,900 | 1,873 | 1,898 | +25 | +1.3% | 17,500 |
| 2015/01/16 | 1,865 | 1,881 | 1,860 | 1,873 | +1 | +0.1% | 6,500 |
| 2015/01/15 | 1,880 | 1,886 | 1,852 | 1,872 | ±0 | ±0% | 20,200 |
| 2015/01/14 | 1,820 | 1,879 | 1,810 | 1,872 | +42 | +2.3% | 29,500 |
| 2015/01/13 | 1,779 | 1,840 | 1,775 | 1,830 | +57 | +3.2% | 30,400 |
| 2015/01/09 | 1,769 | 1,778 | 1,768 | 1,773 | +11 | +0.6% | 6,200 |
| 2015/01/08 | 1,750 | 1,769 | 1,747 | 1,762 | +16 | +0.9% | 5,300 |
| 2015/01/07 | 1,743 | 1,748 | 1,738 | 1,746 | +3 | +0.2% | 4,300 |
| 2015/01/06 | 1,768 | 1,768 | 1,742 | 1,743 | -11 | -0.6% | 6,500 |
| 2015/01/05 | 1,760 | 1,760 | 1,740 | 1,754 | +4 | +0.2% | 4,100 |
| 2014/12/30 | 1,737 | 1,753 | 1,717 | 1,750 | ±0 | ±0% | 6,000 |
| 2014/12/29 | 1,725 | 1,775 | 1,725 | 1,750 | +36 | +2.1% | 13,400 |
| 2014/12/26 | 1,697 | 1,720 | 1,697 | 1,714 | +22 | +1.3% | 5,200 |
| 2014/12/25 | 1,694 | 1,695 | 1,689 | 1,692 | -3 | -0.2% | 6,800 |
| 2014/12/24 | 1,695 | 1,699 | 1,687 | 1,695 | +1 | +0.1% | 9,400 |
| 2014/12/22 | 1,697 | 1,707 | 1,684 | 1,694 | ±0 | ±0% | 10,100 |
| 2014/12/19 | 1,680 | 1,695 | 1,674 | 1,694 | +22 | +1.3% | 9,300 |
| 2014/12/18 | 1,671 | 1,687 | 1,671 | 1,672 | +12 | +0.7% | 8,300 |
| 2014/12/17 | 1,655 | 1,667 | 1,651 | 1,660 | +5 | +0.3% | 6,800 |
| 2014/12/16 | 1,680 | 1,680 | 1,651 | 1,655 | -42 | -2.5% | 12,300 |
| 2014/12/15 | 1,721 | 1,725 | 1,697 | 1,697 | -29 | -1.7% | 14,900 |
| 2014/12/12 | 1,760 | 1,760 | 1,725 | 1,726 | -43 | -2.4% | 18,600 |
| 2014/12/11 | 1,766 | 1,772 | 1,763 | 1,769 | +3 | +0.2% | 6,600 |
| 2014/12/10 | 1,771 | 1,775 | 1,765 | 1,766 | -6 | -0.3% | 9,800 |
| 2014/12/09 | 1,780 | 1,787 | 1,770 | 1,772 | -13 | -0.7% | 8,600 |
| 2014/12/08 | 1,793 | 1,793 | 1,780 | 1,785 | -3 | -0.2% | 3,700 |
| 2014/12/05 | 1,782 | 1,793 | 1,780 | 1,788 | -1 | -0.1% | 5,100 |
| 2014/12/04 | 1,784 | 1,798 | 1,780 | 1,789 | +6 | +0.3% | 10,900 |
| 2014/12/03 | 1,793 | 1,796 | 1,776 | 1,783 | -7 | -0.4% | 4,800 |
| 2014/12/02 | 1,780 | 1,790 | 1,771 | 1,790 | -2 | -0.1% | 6,700 |
| 2014/12/01 | 1,802 | 1,802 | 1,775 | 1,792 | +1 | +0.1% | 6,600 |
| 2014/11/28 | 1,780 | 1,791 | 1,771 | 1,791 | +12 | +0.7% | 7,000 |
2501～
2550
件表示中 / 5850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 | 178,100円 | -1.2% | -16.2% | 1.40% | 31.20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 |
| 星医療 | 449,500円 | +1.5% | +0.6% | 1.56% | 9.89倍 | 0.79倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| ＢＲＵＮＯ | 103,700円 | +48.3% | +999.9% | 0.39% | 41.09倍 | 2.94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 | 346,500円 | +6.8% | +35.9% | 3.17% | 5.22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 | 105,800円 | +6.2% | +0.8% | 4.54% | 8.26倍 | 0.60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
