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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,050 | 1,050 | 1,032 | 1,032 | +8 | +0.8% | 900 |
| 2011/08/24 | 1,023 | 1,024 | 1,023 | 1,024 | +1 | +0.1% | 300 |
| 2011/08/23 | 1,023 | 1,046 | 1,021 | 1,023 | -12 | -1.2% | 700 |
| 2011/08/22 | 1,040 | 1,045 | 1,035 | 1,035 | -1 | -0.1% | 500 |
| 2011/08/19 | 1,036 | 1,036 | 1,036 | 1,036 | -20 | -1.9% | 200 |
| 2011/08/18 | 1,035 | 1,056 | 1,035 | 1,056 | +19 | +1.8% | 300 |
| 2011/08/17 | 1,040 | 1,051 | 1,037 | 1,037 | -13 | -1.2% | 500 |
| 2011/08/16 | 1,038 | 1,050 | 1,038 | 1,050 | +13 | +1.3% | 400 |
| 2011/08/15 | 1,093 | 1,093 | 1,037 | 1,037 | -13 | -1.2% | 3,700 |
| 2011/08/12 | 1,031 | 1,050 | 1,031 | 1,050 | +15 | +1.4% | 800 |
| 2011/08/11 | 1,013 | 1,035 | 1,012 | 1,035 | +17 | +1.7% | 500 |
| 2011/08/10 | 1,006 | 1,043 | 1,006 | 1,018 | +8 | +0.8% | 1,300 |
| 2011/08/09 | 990 | 1,014 | 980 | 1,010 | +6 | +0.6% | 2,400 |
| 2011/08/08 | 1,028 | 1,028 | 1,002 | 1,004 | -24 | -2.3% | 2,500 |
| 2011/08/05 | 1,032 | 1,034 | 1,028 | 1,028 | -10 | -1% | 1,800 |
| 2011/08/04 | 1,040 | 1,041 | 1,034 | 1,038 | +5 | +0.5% | 1,400 |
| 2011/08/03 | 1,040 | 1,040 | 1,033 | 1,033 | -7 | -0.7% | 1,100 |
| 2011/08/02 | 1,050 | 1,050 | 1,038 | 1,040 | -11 | -1% | 1,200 |
| 2011/08/01 | 1,057 | 1,057 | 1,051 | 1,051 | -6 | -0.6% | 900 |
| 2011/07/29 | 1,070 | 1,070 | 1,057 | 1,057 | -5 | -0.5% | 900 |
| 2011/07/28 | 1,060 | 1,069 | 1,057 | 1,062 | -8 | -0.7% | 900 |
| 2011/07/27 | 1,057 | 1,070 | 1,057 | 1,070 | +13 | +1.2% | 600 |
| 2011/07/26 | 1,058 | 1,093 | 1,057 | 1,057 | ±0 | ±0% | 1,700 |
| 2011/07/25 | 1,076 | 1,076 | 1,057 | 1,057 | -18 | -1.7% | 1,900 |
| 2011/07/22 | 1,080 | 1,080 | 1,061 | 1,075 | -5 | -0.5% | 1,600 |
| 2011/07/21 | 1,085 | 1,085 | 1,080 | 1,080 | -11 | -1% | 1,600 |
| 2011/07/20 | 1,100 | 1,105 | 1,082 | 1,091 | -10 | -0.9% | 1,100 |
| 2011/07/19 | 1,116 | 1,116 | 1,100 | 1,101 | -4 | -0.4% | 1,200 |
| 2011/07/15 | 1,115 | 1,115 | 1,105 | 1,105 | -17 | -1.5% | 4,200 |
| 2011/07/14 | 1,115 | 1,122 | 1,113 | 1,122 | +7 | +0.6% | 1,400 |
| 2011/07/13 | 1,115 | 1,120 | 1,113 | 1,115 | ±0 | ±0% | 1,000 |
| 2011/07/12 | 1,115 | 1,115 | 1,112 | 1,115 | -5 | -0.4% | 400 |
| 2011/07/11 | 1,112 | 1,120 | 1,112 | 1,120 | +8 | +0.7% | 400 |
| 2011/07/08 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 300 |
| 2011/07/07 | 1,115 | 1,115 | 1,112 | 1,112 | -3 | -0.3% | 400 |
| 2011/07/06 | 1,112 | 1,119 | 1,112 | 1,115 | +3 | +0.3% | 300 |
| 2011/07/05 | 1,126 | 1,126 | 1,112 | 1,112 | -8 | -0.7% | 1,100 |
| 2011/07/04 | 1,130 | 1,130 | 1,120 | 1,120 | +5 | +0.4% | 400 |
| 2011/07/01 | 1,134 | 1,134 | 1,115 | 1,115 | -19 | -1.7% | 1,100 |
| 2011/06/30 | 1,132 | 1,134 | 1,118 | 1,134 | +10 | +0.9% | 3,300 |
| 2011/06/29 | 1,110 | 1,124 | 1,110 | 1,124 | +16 | +1.4% | 1,500 |
| 2011/06/28 | 1,091 | 1,108 | 1,091 | 1,108 | +17 | +1.6% | 1,300 |
| 2011/06/27 | 1,085 | 1,091 | 1,085 | 1,091 | +13 | +1.2% | 1,200 |
| 2011/06/24 | 1,075 | 1,078 | 1,070 | 1,078 | +12 | +1.1% | 900 |
| 2011/06/23 | 1,058 | 1,066 | 1,052 | 1,066 | +15 | +1.4% | 500 |
| 2011/06/22 | 1,051 | 1,051 | 1,051 | 1,051 | +1 | +0.1% | 200 |
| 2011/06/21 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 300 |
| 2011/06/20 | 1,064 | 1,065 | 1,050 | 1,050 | - | - | 700 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 1,065 | 1,065 | 1,065 | 1,065 | +16 | +1.5% | 100 |
3351～
3400
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 | 178,600円 | -1.2% | -16.2% | 1.40% | 31.29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 | 453,000円 | +1.5% | +0.6% | 1.55% | 9.97倍 | 0.80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 | 103,900円 | +48.3% | +999.9% | 0.38% | 41.17倍 | 2.95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 | 107,100円 | +6.2% | +0.8% | 4.48% | 8.36倍 | 0.61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
