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 |
|---|---|---|---|---|---|---|---|
| 2010/01/08 | 1,190 | 1,204 | 1,190 | 1,200 | +10 | +0.8% | 800 |
| 2010/01/07 | 1,210 | 1,225 | 1,190 | 1,190 | - | - | 1,300 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 1,240 | 1,240 | 1,190 | 1,190 | +14 | +1.2% | 900 |
| 2010/01/04 | 1,176 | 1,176 | 1,176 | 1,176 | ±0 | ±0% | 200 |
| 2009/12/30 | 1,168 | 1,176 | 1,168 | 1,176 | +1 | +0.1% | 900 |
| 2009/12/29 | 1,155 | 1,175 | 1,155 | 1,175 | +14 | +1.2% | 700 |
| 2009/12/28 | 1,177 | 1,177 | 1,161 | 1,161 | -15 | -1.3% | 1,300 |
| 2009/12/25 | 1,185 | 1,185 | 1,176 | 1,176 | -4 | -0.3% | 1,100 |
| 2009/12/24 | 1,175 | 1,189 | 1,175 | 1,180 | +4 | +0.3% | 800 |
| 2009/12/22 | 1,159 | 1,180 | 1,159 | 1,176 | -2 | -0.2% | 700 |
| 2009/12/21 | 1,179 | 1,179 | 1,178 | 1,178 | -2 | -0.2% | 200 |
| 2009/12/18 | 1,199 | 1,199 | 1,178 | 1,180 | - | - | 600 |
| 2009/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 100 |
| 2009/12/15 | 1,203 | 1,203 | 1,195 | 1,195 | -13 | -1.1% | 2,400 |
| 2009/12/14 | 1,197 | 1,208 | 1,196 | 1,208 | +12 | +1% | 3,400 |
| 2009/12/11 | 1,215 | 1,215 | 1,196 | 1,196 | -9 | -0.7% | 500 |
| 2009/12/10 | 1,201 | 1,213 | 1,201 | 1,205 | - | - | 300 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 1,215 | 1,215 | 1,215 | 1,215 | +20 | +1.7% | 100 |
| 2009/12/07 | 1,209 | 1,209 | 1,195 | 1,195 | -10 | -0.8% | 1,000 |
| 2009/12/04 | 1,180 | 1,205 | 1,180 | 1,205 | +5 | +0.4% | 1,300 |
| 2009/12/03 | 1,163 | 1,200 | 1,163 | 1,200 | +2 | +0.2% | 1,300 |
| 2009/12/02 | 1,200 | 1,200 | 1,160 | 1,198 | +28 | +2.4% | 600 |
| 2009/12/01 | 1,200 | 1,200 | 1,169 | 1,170 | +1 | +0.1% | 2,200 |
| 2009/11/30 | 1,130 | 1,169 | 1,110 | 1,169 | +54 | +4.8% | 800 |
| 2009/11/27 | 1,121 | 1,121 | 1,095 | 1,115 | -20 | -1.8% | 2,000 |
| 2009/11/26 | 1,115 | 1,135 | 1,115 | 1,135 | +20 | +1.8% | 300 |
| 2009/11/25 | 1,121 | 1,121 | 1,115 | 1,115 | -5 | -0.4% | 1,200 |
| 2009/11/24 | 1,141 | 1,141 | 1,111 | 1,120 | -21 | -1.8% | 2,000 |
| 2009/11/20 | 1,171 | 1,185 | 1,141 | 1,141 | -31 | -2.6% | 2,000 |
| 2009/11/19 | 1,189 | 1,190 | 1,162 | 1,172 | ±0 | ±0% | 2,500 |
| 2009/11/18 | 1,181 | 1,185 | 1,172 | 1,172 | -18 | -1.5% | 600 |
| 2009/11/17 | 1,195 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 500 |
| 2009/11/16 | 1,224 | 1,224 | 1,190 | 1,190 | -18 | -1.5% | 3,400 |
| 2009/11/13 | 1,215 | 1,215 | 1,208 | 1,208 | -7 | -0.6% | 1,100 |
| 2009/11/12 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 600 |
| 2009/11/11 | 1,199 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 900 |
| 2009/11/10 | 1,211 | 1,229 | 1,198 | 1,200 | ±0 | ±0% | 1,200 |
| 2009/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 1,100 |
| 2009/11/06 | 1,208 | 1,218 | 1,208 | 1,210 | -18 | -1.5% | 1,000 |
| 2009/11/05 | 1,210 | 1,228 | 1,210 | 1,228 | +2 | +0.2% | 1,600 |
| 2009/11/04 | 1,226 | 1,226 | 1,225 | 1,226 | +8 | +0.7% | 700 |
| 2009/11/02 | 1,218 | 1,218 | 1,218 | 1,218 | +3 | +0.2% | 100 |
| 2009/10/30 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2009/10/29 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 400 |
| 2009/10/28 | 1,220 | 1,220 | 1,220 | 1,220 | +4 | +0.3% | 100 |
| 2009/10/27 | 1,216 | 1,216 | 1,216 | 1,216 | +4 | +0.3% | 100 |
| 2009/10/26 | 1,211 | 1,212 | 1,211 | 1,212 | -11 | -0.9% | 1,800 |
3751～
3800
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
