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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,389 | 1,390 | 1,387 | 1,388 | -1 | -0.1% | 1,900 |
| 2014/07/01 | 1,385 | 1,390 | 1,385 | 1,389 | +4 | +0.3% | 1,700 |
| 2014/06/30 | 1,397 | 1,397 | 1,385 | 1,385 | -6 | -0.4% | 3,700 |
| 2014/06/27 | 1,393 | 1,393 | 1,387 | 1,391 | -6 | -0.4% | 4,400 |
| 2014/06/26 | 1,419 | 1,424 | 1,386 | 1,397 | +36 | +2.6% | 26,500 |
| 2014/06/25 | 1,362 | 1,365 | 1,360 | 1,361 | -1 | -0.1% | 4,400 |
| 2014/06/24 | 1,361 | 1,362 | 1,360 | 1,362 | +1 | +0.1% | 2,900 |
| 2014/06/23 | 1,362 | 1,369 | 1,361 | 1,361 | -1 | -0.1% | 3,000 |
| 2014/06/20 | 1,363 | 1,365 | 1,361 | 1,362 | -3 | -0.2% | 2,600 |
| 2014/06/19 | 1,368 | 1,368 | 1,363 | 1,365 | -3 | -0.2% | 2,700 |
| 2014/06/18 | 1,372 | 1,374 | 1,366 | 1,368 | ±0 | ±0% | 4,600 |
| 2014/06/17 | 1,362 | 1,368 | 1,361 | 1,368 | ±0 | ±0% | 4,800 |
| 2014/06/16 | 1,365 | 1,368 | 1,360 | 1,368 | +5 | +0.4% | 5,100 |
| 2014/06/13 | 1,365 | 1,365 | 1,359 | 1,363 | -1 | -0.1% | 3,800 |
| 2014/06/12 | 1,364 | 1,364 | 1,361 | 1,364 | -1 | -0.1% | 1,800 |
| 2014/06/11 | 1,363 | 1,368 | 1,361 | 1,365 | +3 | +0.2% | 3,900 |
| 2014/06/10 | 1,361 | 1,363 | 1,360 | 1,362 | +7 | +0.5% | 9,500 |
| 2014/06/09 | 1,350 | 1,357 | 1,350 | 1,355 | +7 | +0.5% | 3,900 |
| 2014/06/06 | 1,350 | 1,350 | 1,348 | 1,348 | -2 | -0.1% | 2,300 |
| 2014/06/05 | 1,349 | 1,354 | 1,349 | 1,350 | +1 | +0.1% | 3,600 |
| 2014/06/04 | 1,350 | 1,354 | 1,348 | 1,349 | ±0 | ±0% | 5,600 |
| 2014/06/03 | 1,352 | 1,355 | 1,349 | 1,349 | -3 | -0.2% | 5,600 |
| 2014/06/02 | 1,354 | 1,362 | 1,351 | 1,352 | +9 | +0.7% | 11,600 |
| 2014/05/30 | 1,347 | 1,347 | 1,342 | 1,343 | -3 | -0.2% | 6,600 |
| 2014/05/29 | 1,340 | 1,349 | 1,338 | 1,346 | +9 | +0.7% | 14,200 |
| 2014/05/28 | 1,350 | 1,350 | 1,330 | 1,337 | -85 | -6% | 77,300 |
| 2014/05/27 | 1,422 | 1,430 | 1,420 | 1,422 | -1 | -0.1% | 93,700 |
| 2014/05/26 | 1,423 | 1,423 | 1,420 | 1,423 | ±0 | ±0% | 30,800 |
| 2014/05/23 | 1,417 | 1,423 | 1,416 | 1,423 | +6 | +0.4% | 12,500 |
| 2014/05/22 | 1,421 | 1,422 | 1,417 | 1,417 | -3 | -0.2% | 10,200 |
| 2014/05/21 | 1,424 | 1,426 | 1,420 | 1,420 | -8 | -0.6% | 10,300 |
| 2014/05/20 | 1,428 | 1,431 | 1,427 | 1,428 | -4 | -0.3% | 7,600 |
| 2014/05/19 | 1,431 | 1,433 | 1,430 | 1,432 | ±0 | ±0% | 8,200 |
| 2014/05/16 | 1,430 | 1,438 | 1,428 | 1,432 | -3 | -0.2% | 4,300 |
| 2014/05/15 | 1,432 | 1,436 | 1,415 | 1,435 | +2 | +0.1% | 8,400 |
| 2014/05/14 | 1,430 | 1,433 | 1,414 | 1,433 | -8 | -0.6% | 11,200 |
| 2014/05/13 | 1,435 | 1,441 | 1,430 | 1,441 | -5 | -0.3% | 19,400 |
| 2014/05/12 | 1,453 | 1,453 | 1,446 | 1,446 | -14 | -1% | 11,600 |
| 2014/05/09 | 1,470 | 1,470 | 1,459 | 1,460 | -10 | -0.7% | 10,700 |
| 2014/05/08 | 1,477 | 1,478 | 1,470 | 1,470 | -6 | -0.4% | 7,600 |
| 2014/05/07 | 1,480 | 1,480 | 1,473 | 1,476 | -6 | -0.4% | 8,300 |
| 2014/05/02 | 1,470 | 1,482 | 1,470 | 1,482 | +14 | +1% | 6,200 |
| 2014/05/01 | 1,481 | 1,481 | 1,457 | 1,468 | -22 | -1.5% | 15,400 |
| 2014/04/30 | 1,504 | 1,507 | 1,488 | 1,490 | -20 | -1.3% | 15,100 |
| 2014/04/28 | 1,520 | 1,520 | 1,500 | 1,510 | -12 | -0.8% | 7,700 |
| 2014/04/25 | 1,510 | 1,522 | 1,505 | 1,522 | +14 | +0.9% | 7,600 |
| 2014/04/24 | 1,510 | 1,510 | 1,503 | 1,508 | -2 | -0.1% | 3,400 |
| 2014/04/23 | 1,503 | 1,510 | 1,503 | 1,510 | +8 | +0.5% | 3,200 |
| 2014/04/22 | 1,502 | 1,507 | 1,501 | 1,502 | -2 | -0.1% | 4,700 |
| 2014/04/21 | 1,499 | 1,504 | 1,499 | 1,504 | +6 | +0.4% | 4,200 |
2651～
2700
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
