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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,115 | 1,115 | 1,111 | 1,115 | -5 | -0.4% | 500 |
| 2010/10/29 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 300 |
| 2010/10/28 | 1,125 | 1,125 | 1,121 | 1,125 | ±0 | ±0% | 800 |
| 2010/10/27 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 900 |
| 2010/10/26 | 1,130 | 1,130 | 1,129 | 1,130 | -5 | -0.4% | 900 |
| 2010/10/25 | 1,130 | 1,135 | 1,130 | 1,135 | ±0 | ±0% | 1,600 |
| 2010/10/22 | 1,135 | 1,135 | 1,135 | 1,135 | -5 | -0.4% | 100 |
| 2010/10/21 | 1,135 | 1,140 | 1,135 | 1,140 | +7 | +0.6% | 700 |
| 2010/10/20 | 1,135 | 1,135 | 1,133 | 1,133 | -7 | -0.6% | 200 |
| 2010/10/19 | 1,140 | 1,145 | 1,133 | 1,140 | ±0 | ±0% | 1,000 |
| 2010/10/18 | 1,150 | 1,150 | 1,135 | 1,140 | -25 | -2.1% | 900 |
| 2010/10/15 | 1,165 | 1,165 | 1,151 | 1,165 | -14 | -1.2% | 2,400 |
| 2010/10/14 | 1,180 | 1,180 | 1,171 | 1,179 | -1 | -0.1% | 1,300 |
| 2010/10/13 | 1,152 | 1,180 | 1,146 | 1,180 | +10 | +0.9% | 900 |
| 2010/10/12 | 1,133 | 1,180 | 1,133 | 1,170 | +39 | +3.4% | 700 |
| 2010/10/08 | 1,121 | 1,131 | 1,121 | 1,131 | -20 | -1.7% | 1,000 |
| 2010/10/07 | 1,190 | 1,190 | 1,151 | 1,151 | -22 | -1.9% | 1,700 |
| 2010/10/06 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 600 |
| 2010/10/05 | 1,189 | 1,189 | 1,180 | 1,180 | -10 | -0.8% | 1,900 |
| 2010/10/04 | 1,194 | 1,194 | 1,190 | 1,190 | +3 | +0.3% | 400 |
| 2010/10/01 | 1,191 | 1,191 | 1,187 | 1,187 | -13 | -1.1% | 400 |
| 2010/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,300 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2010/09/27 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 2,700 |
| 2010/09/24 | 1,195 | 1,195 | 1,193 | 1,195 | ±0 | ±0% | 800 |
| 2010/09/22 | 1,186 | 1,195 | 1,186 | 1,195 | +9 | +0.8% | 600 |
| 2010/09/21 | 1,186 | 1,200 | 1,186 | 1,186 | ±0 | ±0% | 900 |
| 2010/09/17 | 1,187 | 1,200 | 1,186 | 1,186 | -15 | -1.2% | 900 |
| 2010/09/16 | 1,202 | 1,217 | 1,201 | 1,201 | -27 | -2.2% | 1,300 |
| 2010/09/15 | 1,169 | 1,228 | 1,169 | 1,228 | -1 | -0.1% | 6,900 |
| 2010/09/14 | 1,224 | 1,229 | 1,224 | 1,229 | +9 | +0.7% | 1,600 |
| 2010/09/13 | 1,211 | 1,220 | 1,211 | 1,220 | +9 | +0.7% | 1,700 |
| 2010/09/10 | 1,210 | 1,212 | 1,210 | 1,211 | +3 | +0.2% | 500 |
| 2010/09/09 | 1,208 | 1,208 | 1,208 | 1,208 | -2 | -0.2% | 300 |
| 2010/09/08 | 1,204 | 1,210 | 1,204 | 1,210 | ±0 | ±0% | 1,000 |
| 2010/09/07 | 1,205 | 1,210 | 1,205 | 1,210 | +3 | +0.2% | 200 |
| 2010/09/06 | 1,210 | 1,214 | 1,207 | 1,207 | +7 | +0.6% | 2,900 |
| 2010/09/03 | 1,190 | 1,203 | 1,190 | 1,200 | -5 | -0.4% | 1,200 |
| 2010/09/02 | 1,210 | 1,210 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2010/09/01 | 1,205 | 1,210 | 1,200 | 1,200 | -13 | -1.1% | 300 |
| 2010/08/31 | 1,214 | 1,214 | 1,195 | 1,213 | -1 | -0.1% | 800 |
| 2010/08/30 | 1,214 | 1,214 | 1,196 | 1,214 | ±0 | ±0% | 700 |
| 2010/08/27 | 1,214 | 1,214 | 1,214 | 1,214 | +4 | +0.3% | 200 |
| 2010/08/26 | 1,210 | 1,210 | 1,210 | 1,210 | -4 | -0.3% | 300 |
| 2010/08/25 | 1,223 | 1,223 | 1,214 | 1,214 | -1 | -0.1% | 1,000 |
| 2010/08/24 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 1,000 |
| 2010/08/23 | 1,200 | 1,220 | 1,185 | 1,219 | +29 | +2.4% | 700 |
| 2010/08/20 | 1,200 | 1,200 | 1,190 | 1,190 | +5 | +0.4% | 300 |
| 2010/08/19 | 1,183 | 1,185 | 1,183 | 1,185 | +2 | +0.2% | 300 |
3551～
3600
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
