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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,801 | 1,819 | 1,770 | 1,779 | -15 | -0.8% | 24,300 |
| 2014/11/26 | 1,798 | 1,799 | 1,780 | 1,794 | +19 | +1.1% | 11,200 |
| 2014/11/25 | 1,797 | 1,797 | 1,761 | 1,775 | +5 | +0.3% | 8,900 |
| 2014/11/21 | 1,773 | 1,775 | 1,760 | 1,770 | +9 | +0.5% | 5,300 |
| 2014/11/20 | 1,771 | 1,771 | 1,761 | 1,761 | -10 | -0.6% | 3,900 |
| 2014/11/19 | 1,767 | 1,779 | 1,767 | 1,771 | -11 | -0.6% | 7,200 |
| 2014/11/18 | 1,765 | 1,788 | 1,759 | 1,782 | +19 | +1.1% | 10,500 |
| 2014/11/17 | 1,787 | 1,790 | 1,761 | 1,763 | -17 | -1% | 8,000 |
| 2014/11/14 | 1,775 | 1,784 | 1,773 | 1,780 | +5 | +0.3% | 5,100 |
| 2014/11/13 | 1,766 | 1,780 | 1,766 | 1,775 | +5 | +0.3% | 4,300 |
| 2014/11/12 | 1,770 | 1,780 | 1,762 | 1,770 | -3 | -0.2% | 6,900 |
| 2014/11/11 | 1,795 | 1,795 | 1,765 | 1,773 | +5 | +0.3% | 3,700 |
| 2014/11/10 | 1,775 | 1,789 | 1,757 | 1,768 | -5 | -0.3% | 8,500 |
| 2014/11/07 | 1,780 | 1,787 | 1,771 | 1,773 | -2 | -0.1% | 5,400 |
| 2014/11/06 | 1,800 | 1,817 | 1,773 | 1,775 | -20 | -1.1% | 21,700 |
| 2014/11/05 | 1,787 | 1,800 | 1,777 | 1,795 | +21 | +1.2% | 26,300 |
| 2014/11/04 | 1,800 | 1,800 | 1,759 | 1,774 | -2 | -0.1% | 21,100 |
| 2014/10/31 | 1,770 | 1,799 | 1,765 | 1,776 | +12 | +0.7% | 20,500 |
| 2014/10/30 | 1,777 | 1,780 | 1,761 | 1,764 | -15 | -0.8% | 22,400 |
| 2014/10/29 | 1,804 | 1,805 | 1,755 | 1,779 | -22 | -1.2% | 35,100 |
| 2014/10/28 | 1,824 | 1,824 | 1,785 | 1,801 | +16 | +0.9% | 34,200 |
| 2014/10/27 | 1,778 | 1,843 | 1,759 | 1,785 | -18 | -1% | 66,100 |
| 2014/10/24 | 1,711 | 1,874 | 1,700 | 1,803 | +92 | +5.4% | 178,400 |
| 2014/10/23 | 1,720 | 1,766 | 1,705 | 1,711 | -3 | -0.2% | 34,500 |
| 2014/10/22 | 1,725 | 1,744 | 1,701 | 1,714 | -10 | -0.6% | 29,900 |
| 2014/10/21 | 1,739 | 1,765 | 1,717 | 1,724 | -46 | -2.6% | 51,900 |
| 2014/10/20 | 1,825 | 1,825 | 1,703 | 1,770 | -104 | -5.5% | 139,200 |
| 2014/10/17 | 1,999 | 2,030 | 1,824 | 1,874 | -225 | -10.7% | 476,900 |
| 2014/10/16 | 1,659 | 2,099 | 1,655 | 2,099 | +400 | +23.5% | 433,900 |
| 2014/10/15 | 1,680 | 1,703 | 1,671 | 1,699 | +24 | +1.4% | 6,300 |
| 2014/10/14 | 1,690 | 1,705 | 1,675 | 1,675 | -20 | -1.2% | 9,300 |
| 2014/10/10 | 1,685 | 1,705 | 1,683 | 1,695 | -4 | -0.2% | 7,400 |
| 2014/10/09 | 1,715 | 1,718 | 1,696 | 1,699 | -29 | -1.7% | 7,200 |
| 2014/10/08 | 1,708 | 1,738 | 1,708 | 1,728 | +19 | +1.1% | 8,300 |
| 2014/10/07 | 1,737 | 1,738 | 1,703 | 1,709 | -28 | -1.6% | 6,300 |
| 2014/10/06 | 1,739 | 1,739 | 1,705 | 1,737 | +22 | +1.3% | 9,900 |
| 2014/10/03 | 1,726 | 1,730 | 1,694 | 1,715 | +16 | +0.9% | 10,600 |
| 2014/10/02 | 1,730 | 1,733 | 1,698 | 1,699 | -31 | -1.8% | 5,300 |
| 2014/10/01 | 1,716 | 1,744 | 1,716 | 1,730 | +4 | +0.2% | 13,700 |
| 2014/09/30 | 1,743 | 1,743 | 1,716 | 1,726 | -17 | -1% | 12,400 |
| 2014/09/29 | 1,693 | 1,746 | 1,693 | 1,743 | +51 | +3% | 21,300 |
| 2014/09/26 | 1,688 | 1,700 | 1,680 | 1,692 | -5 | -0.3% | 9,200 |
| 2014/09/25 | 1,670 | 1,697 | 1,656 | 1,697 | +33 | +2% | 7,200 |
| 2014/09/24 | 1,651 | 1,699 | 1,651 | 1,664 | -9 | -0.5% | 4,400 |
| 2014/09/22 | 1,700 | 1,700 | 1,670 | 1,673 | -12 | -0.7% | 4,500 |
| 2014/09/19 | 1,702 | 1,722 | 1,626 | 1,685 | -17 | -1% | 13,000 |
| 2014/09/18 | 1,709 | 1,714 | 1,689 | 1,702 | -7 | -0.4% | 3,800 |
| 2014/09/17 | 1,728 | 1,728 | 1,707 | 1,709 | -20 | -1.2% | 3,900 |
| 2014/09/16 | 1,705 | 1,731 | 1,705 | 1,729 | +5 | +0.3% | 8,400 |
| 2014/09/12 | 1,739 | 1,747 | 1,711 | 1,724 | -9 | -0.5% | 14,600 |
2551～
2600
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
