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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,790 | 1,795 | 1,784 | 1,785 | -1 | -0.1% | 13,200 |
| 2024/04/22 | 1,773 | 1,795 | 1,773 | 1,786 | +36 | +2.1% | 17,600 |
| 2024/04/19 | 1,753 | 1,762 | 1,737 | 1,750 | -3 | -0.2% | 16,300 |
| 2024/04/18 | 1,745 | 1,766 | 1,743 | 1,753 | +7 | +0.4% | 15,000 |
| 2024/04/17 | 1,770 | 1,770 | 1,745 | 1,746 | -22 | -1.2% | 25,600 |
| 2024/04/16 | 1,785 | 1,787 | 1,758 | 1,768 | -19 | -1.1% | 37,000 |
| 2024/04/15 | 1,795 | 1,797 | 1,785 | 1,787 | -13 | -0.7% | 24,400 |
| 2024/04/12 | 1,768 | 1,803 | 1,768 | 1,800 | +34 | +1.9% | 35,400 |
| 2024/04/11 | 1,788 | 1,788 | 1,764 | 1,766 | -25 | -1.4% | 48,200 |
| 2024/04/10 | 1,805 | 1,808 | 1,791 | 1,791 | -14 | -0.8% | 21,900 |
| 2024/04/09 | 1,800 | 1,805 | 1,792 | 1,805 | +6 | +0.3% | 16,400 |
| 2024/04/08 | 1,813 | 1,813 | 1,791 | 1,799 | -16 | -0.9% | 28,400 |
| 2024/04/05 | 1,818 | 1,820 | 1,791 | 1,815 | -6 | -0.3% | 23,400 |
| 2024/04/04 | 1,810 | 1,823 | 1,810 | 1,821 | +12 | +0.7% | 20,900 |
| 2024/04/03 | 1,799 | 1,816 | 1,781 | 1,809 | +9 | +0.5% | 23,600 |
| 2024/04/02 | 1,809 | 1,820 | 1,796 | 1,800 | -5 | -0.3% | 26,700 |
| 2024/04/01 | 1,800 | 1,810 | 1,799 | 1,805 | +16 | +0.9% | 26,400 |
| 2024/03/29 | 1,766 | 1,799 | 1,760 | 1,789 | +29 | +1.6% | 35,500 |
| 2024/03/28 | 1,750 | 1,767 | 1,743 | 1,760 | +20 | +1.1% | 25,800 |
| 2024/03/27 | 1,734 | 1,749 | 1,731 | 1,740 | +7 | +0.4% | 20,600 |
| 2024/03/26 | 1,742 | 1,742 | 1,731 | 1,733 | -9 | -0.5% | 12,300 |
| 2024/03/25 | 1,749 | 1,749 | 1,736 | 1,742 | -3 | -0.2% | 10,100 |
| 2024/03/22 | 1,750 | 1,750 | 1,732 | 1,745 | +2 | +0.1% | 17,200 |
| 2024/03/21 | 1,744 | 1,756 | 1,741 | 1,743 | +2 | +0.1% | 17,400 |
| 2024/03/19 | 1,743 | 1,743 | 1,733 | 1,741 | -1 | -0.1% | 7,600 |
| 2024/03/18 | 1,737 | 1,744 | 1,732 | 1,742 | +9 | +0.5% | 13,500 |
| 2024/03/15 | 1,727 | 1,736 | 1,720 | 1,733 | +6 | +0.3% | 10,500 |
| 2024/03/14 | 1,720 | 1,727 | 1,713 | 1,727 | +7 | +0.4% | 7,500 |
| 2024/03/13 | 1,720 | 1,739 | 1,715 | 1,720 | -5 | -0.3% | 7,800 |
| 2024/03/12 | 1,707 | 1,725 | 1,703 | 1,725 | +21 | +1.2% | 6,900 |
| 2024/03/11 | 1,722 | 1,726 | 1,691 | 1,704 | -18 | -1% | 16,400 |
| 2024/03/08 | 1,716 | 1,730 | 1,716 | 1,722 | -3 | -0.2% | 8,800 |
| 2024/03/07 | 1,727 | 1,730 | 1,712 | 1,725 | +5 | +0.3% | 10,800 |
| 2024/03/06 | 1,700 | 1,725 | 1,700 | 1,720 | +21 | +1.2% | 12,000 |
| 2024/03/05 | 1,692 | 1,700 | 1,687 | 1,699 | -3 | -0.2% | 5,700 |
| 2024/03/04 | 1,710 | 1,710 | 1,686 | 1,702 | +8 | +0.5% | 18,000 |
| 2024/03/01 | 1,703 | 1,711 | 1,693 | 1,694 | -8 | -0.5% | 9,500 |
| 2024/02/29 | 1,701 | 1,710 | 1,690 | 1,702 | ±0 | ±0% | 10,300 |
| 2024/02/28 | 1,689 | 1,707 | 1,686 | 1,702 | +16 | +0.9% | 19,100 |
| 2024/02/27 | 1,675 | 1,689 | 1,671 | 1,686 | +15 | +0.9% | 12,900 |
| 2024/02/26 | 1,685 | 1,685 | 1,669 | 1,671 | +4 | +0.2% | 8,500 |
| 2024/02/22 | 1,672 | 1,675 | 1,666 | 1,667 | -3 | -0.2% | 10,400 |
| 2024/02/21 | 1,676 | 1,680 | 1,667 | 1,670 | -5 | -0.3% | 9,500 |
| 2024/02/20 | 1,666 | 1,677 | 1,666 | 1,675 | +13 | +0.8% | 11,800 |
| 2024/02/19 | 1,644 | 1,662 | 1,643 | 1,662 | +20 | +1.2% | 11,000 |
| 2024/02/16 | 1,633 | 1,648 | 1,632 | 1,642 | +14 | +0.9% | 10,000 |
| 2024/02/15 | 1,654 | 1,654 | 1,625 | 1,628 | -5 | -0.3% | 10,600 |
| 2024/02/14 | 1,654 | 1,654 | 1,633 | 1,633 | -21 | -1.3% | 16,300 |
| 2024/02/13 | 1,640 | 1,662 | 1,639 | 1,654 | +15 | +0.9% | 9,000 |
| 2024/02/09 | 1,649 | 1,655 | 1,639 | 1,639 | -10 | -0.6% | 12,400 |
251～
300
件表示中 / 5847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 | 178,800円 | -1.2% | -16.2% | 1.40% | 31.32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 |
| 蔵王産業 | 243,800円 | -14.9% | -21.7% | 4.10% | 20.07倍 | 1.05倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| 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 |
| 木徳神糧 | 872,000円 | +38.7% | +65.0% | 1.72% | 5.09倍 | 0.95倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナラサキ | 278,700円 | +2.4% | +3.8% | 3.77% | 6.42倍 | 0.59倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
市場注目の銘柄
チャート関連のコラム
