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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,183 | 1,183 | 1,183 | 1,183 | -17 | -1.4% | 200 |
| 2010/08/17 | 1,190 | 1,200 | 1,190 | 1,200 | +8 | +0.7% | 300 |
| 2010/08/16 | 1,231 | 1,231 | 1,192 | 1,192 | +2 | +0.2% | 2,200 |
| 2010/08/13 | 1,175 | 1,190 | 1,174 | 1,190 | +19 | +1.6% | 900 |
| 2010/08/12 | 1,172 | 1,172 | 1,171 | 1,171 | +1 | +0.1% | 300 |
| 2010/08/11 | 1,172 | 1,172 | 1,170 | 1,170 | -1 | -0.1% | 500 |
| 2010/08/10 | 1,180 | 1,204 | 1,171 | 1,171 | -9 | -0.8% | 500 |
| 2010/08/09 | 1,184 | 1,184 | 1,173 | 1,180 | -6 | -0.5% | 400 |
| 2010/08/06 | 1,196 | 1,198 | 1,186 | 1,186 | -4 | -0.3% | 1,300 |
| 2010/08/05 | 1,196 | 1,196 | 1,190 | 1,190 | -6 | -0.5% | 1,000 |
| 2010/08/04 | 1,177 | 1,199 | 1,170 | 1,196 | +1 | +0.1% | 1,500 |
| 2010/08/03 | 1,171 | 1,195 | 1,171 | 1,195 | +20 | +1.7% | 600 |
| 2010/08/02 | 1,170 | 1,175 | 1,170 | 1,175 | -5 | -0.4% | 400 |
| 2010/07/30 | 1,181 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2010/07/29 | 1,170 | 1,185 | 1,170 | 1,180 | +10 | +0.9% | 500 |
| 2010/07/28 | 1,155 | 1,174 | 1,150 | 1,170 | -15 | -1.3% | 2,900 |
| 2010/07/27 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2010/07/26 | 1,201 | 1,201 | 1,185 | 1,185 | ±0 | ±0% | 700 |
| 2010/07/23 | 1,189 | 1,200 | 1,185 | 1,185 | -3 | -0.3% | 500 |
| 2010/07/22 | 1,188 | 1,188 | 1,188 | 1,188 | -2 | -0.2% | 100 |
| 2010/07/21 | 1,198 | 1,198 | 1,190 | 1,190 | -6 | -0.5% | 600 |
| 2010/07/20 | 1,196 | 1,196 | 1,196 | 1,196 | +1 | +0.1% | 100 |
| 2010/07/16 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 100 |
| 2010/07/15 | 1,216 | 1,222 | 1,200 | 1,200 | -14 | -1.2% | 2,300 |
| 2010/07/14 | 1,212 | 1,214 | 1,207 | 1,214 | +8 | +0.7% | 1,800 |
| 2010/07/13 | 1,204 | 1,210 | 1,204 | 1,206 | - | - | 600 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 1,200 | 1,200 | 1,198 | 1,200 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 400 |
| 2010/07/05 | 1,230 | 1,230 | 1,202 | 1,202 | -12 | -1% | 900 |
| 2010/07/02 | 1,194 | 1,224 | 1,194 | 1,214 | +21 | +1.8% | 700 |
| 2010/07/01 | 1,192 | 1,200 | 1,192 | 1,193 | +1 | +0.1% | 500 |
| 2010/06/30 | 1,230 | 1,230 | 1,192 | 1,192 | -13 | -1.1% | 2,300 |
| 2010/06/29 | 1,194 | 1,219 | 1,194 | 1,205 | - | - | 700 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 1,200 | 1,200 | 1,191 | 1,191 | -4 | -0.3% | 1,100 |
| 2010/06/24 | 1,200 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 400 |
| 2010/06/23 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 300 |
| 2010/06/22 | 1,201 | 1,201 | 1,200 | 1,200 | +5 | +0.4% | 600 |
| 2010/06/21 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 100 |
| 2010/06/18 | 1,203 | 1,203 | 1,195 | 1,195 | -2 | -0.2% | 600 |
| 2010/06/17 | 1,197 | 1,197 | 1,197 | 1,197 | -3 | -0.3% | 100 |
| 2010/06/16 | 1,203 | 1,203 | 1,200 | 1,200 | -6 | -0.5% | 300 |
| 2010/06/15 | 1,226 | 1,226 | 1,200 | 1,206 | -3 | -0.2% | 2,800 |
| 2010/06/14 | 1,199 | 1,209 | 1,198 | 1,209 | +17 | +1.4% | 1,500 |
| 2010/06/11 | 1,199 | 1,199 | 1,185 | 1,192 | +2 | +0.2% | 500 |
| 2010/06/10 | 1,196 | 1,196 | 1,172 | 1,190 | +15 | +1.3% | 400 |
| 2010/06/09 | 1,175 | 1,175 | 1,170 | 1,175 | -4 | -0.3% | 700 |
3601～
3650
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
