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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,712 | 1,734 | 1,686 | 1,733 | +21 | +1.2% | 20,200 |
| 2014/09/10 | 1,712 | 1,720 | 1,681 | 1,712 | -3 | -0.2% | 6,600 |
| 2014/09/09 | 1,713 | 1,725 | 1,713 | 1,715 | -2 | -0.1% | 5,700 |
| 2014/09/08 | 1,680 | 1,725 | 1,680 | 1,717 | +27 | +1.6% | 16,000 |
| 2014/09/05 | 1,691 | 1,712 | 1,685 | 1,690 | -10 | -0.6% | 11,300 |
| 2014/09/04 | 1,706 | 1,715 | 1,681 | 1,700 | -25 | -1.4% | 13,100 |
| 2014/09/03 | 1,730 | 1,733 | 1,690 | 1,725 | -5 | -0.3% | 16,300 |
| 2014/09/02 | 1,678 | 1,730 | 1,678 | 1,730 | +42 | +2.5% | 42,700 |
| 2014/09/01 | 1,611 | 1,688 | 1,610 | 1,688 | +37 | +2.2% | 41,800 |
| 2014/08/29 | 1,589 | 1,674 | 1,587 | 1,651 | +101 | +6.5% | 105,800 |
| 2014/08/28 | 1,565 | 1,687 | 1,550 | 1,550 | -27 | -1.7% | 235,200 |
| 2014/08/27 | 1,588 | 1,598 | 1,576 | 1,577 | -22 | -1.4% | 24,200 |
| 2014/08/26 | 1,610 | 1,630 | 1,556 | 1,599 | -27 | -1.7% | 31,700 |
| 2014/08/25 | 1,646 | 1,649 | 1,626 | 1,626 | -20 | -1.2% | 15,500 |
| 2014/08/22 | 1,621 | 1,649 | 1,621 | 1,646 | +11 | +0.7% | 23,500 |
| 2014/08/21 | 1,607 | 1,635 | 1,607 | 1,635 | +5 | +0.3% | 16,600 |
| 2014/08/20 | 1,602 | 1,630 | 1,602 | 1,630 | +25 | +1.6% | 17,500 |
| 2014/08/19 | 1,593 | 1,615 | 1,593 | 1,605 | +10 | +0.6% | 20,600 |
| 2014/08/18 | 1,600 | 1,600 | 1,595 | 1,595 | -7 | -0.4% | 4,700 |
| 2014/08/15 | 1,596 | 1,603 | 1,590 | 1,602 | +12 | +0.8% | 13,700 |
| 2014/08/14 | 1,605 | 1,605 | 1,576 | 1,590 | -11 | -0.7% | 9,000 |
| 2014/08/13 | 1,569 | 1,601 | 1,561 | 1,601 | +43 | +2.8% | 20,800 |
| 2014/08/12 | 1,562 | 1,566 | 1,553 | 1,558 | +8 | +0.5% | 14,100 |
| 2014/08/11 | 1,541 | 1,561 | 1,541 | 1,550 | +20 | +1.3% | 20,900 |
| 2014/08/08 | 1,525 | 1,535 | 1,515 | 1,530 | +4 | +0.3% | 18,300 |
| 2014/08/07 | 1,529 | 1,536 | 1,521 | 1,526 | -9 | -0.6% | 12,200 |
| 2014/08/06 | 1,551 | 1,551 | 1,535 | 1,535 | -20 | -1.3% | 14,900 |
| 2014/08/05 | 1,547 | 1,565 | 1,544 | 1,555 | +5 | +0.3% | 15,800 |
| 2014/08/04 | 1,611 | 1,612 | 1,539 | 1,550 | -50 | -3.1% | 41,700 |
| 2014/08/01 | 1,617 | 1,617 | 1,584 | 1,600 | -20 | -1.2% | 22,500 |
| 2014/07/31 | 1,624 | 1,627 | 1,601 | 1,620 | +14 | +0.9% | 20,800 |
| 2014/07/30 | 1,620 | 1,625 | 1,606 | 1,606 | -14 | -0.9% | 21,500 |
| 2014/07/29 | 1,593 | 1,638 | 1,593 | 1,620 | +35 | +2.2% | 37,200 |
| 2014/07/28 | 1,580 | 1,589 | 1,561 | 1,585 | +5 | +0.3% | 44,300 |
| 2014/07/25 | 1,682 | 1,685 | 1,560 | 1,580 | +178 | +12.7% | 205,200 |
| 2014/07/24 | 1,394 | 1,402 | 1,394 | 1,402 | +8 | +0.6% | 1,100 |
| 2014/07/23 | 1,403 | 1,403 | 1,393 | 1,394 | -5 | -0.4% | 1,100 |
| 2014/07/22 | 1,408 | 1,408 | 1,394 | 1,399 | +6 | +0.4% | 1,100 |
| 2014/07/18 | 1,408 | 1,408 | 1,391 | 1,393 | ±0 | ±0% | 3,400 |
| 2014/07/17 | 1,394 | 1,402 | 1,392 | 1,393 | -7 | -0.5% | 1,400 |
| 2014/07/16 | 1,399 | 1,403 | 1,390 | 1,400 | -5 | -0.4% | 7,800 |
| 2014/07/15 | 1,412 | 1,412 | 1,401 | 1,405 | +5 | +0.4% | 6,600 |
| 2014/07/14 | 1,400 | 1,400 | 1,396 | 1,400 | +6 | +0.4% | 3,200 |
| 2014/07/11 | 1,390 | 1,398 | 1,390 | 1,394 | +3 | +0.2% | 2,200 |
| 2014/07/10 | 1,391 | 1,395 | 1,390 | 1,391 | -4 | -0.3% | 2,200 |
| 2014/07/09 | 1,397 | 1,400 | 1,392 | 1,395 | -1 | -0.1% | 2,800 |
| 2014/07/08 | 1,398 | 1,399 | 1,395 | 1,396 | +2 | +0.1% | 2,900 |
| 2014/07/07 | 1,386 | 1,396 | 1,386 | 1,394 | +8 | +0.6% | 5,500 |
| 2014/07/04 | 1,390 | 1,390 | 1,380 | 1,386 | -1 | -0.1% | 2,700 |
| 2014/07/03 | 1,390 | 1,390 | 1,384 | 1,387 | -1 | -0.1% | 2,000 |
2601～
2650
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
