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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 1,230 | 1,231 | 1,221 | 1,223 | -7 | -0.6% | 700 |
| 2009/10/22 | 1,230 | 1,230 | 1,230 | 1,230 | -11 | -0.9% | 700 |
| 2009/10/21 | 1,241 | 1,241 | 1,241 | 1,241 | -4 | -0.3% | 100 |
| 2009/10/20 | 1,241 | 1,245 | 1,241 | 1,245 | - | - | 300 |
| 2009/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/15 | 1,245 | 1,245 | 1,243 | 1,243 | +3 | +0.2% | 2,400 |
| 2009/10/14 | 1,230 | 1,240 | 1,230 | 1,240 | +13 | +1.1% | 800 |
| 2009/10/13 | 1,230 | 1,230 | 1,224 | 1,227 | -2 | -0.2% | 1,100 |
| 2009/10/09 | 1,230 | 1,230 | 1,224 | 1,229 | - | - | 300 |
| 2009/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/07 | 1,220 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 300 |
| 2009/10/06 | 1,231 | 1,231 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2009/10/05 | 1,233 | 1,233 | 1,230 | 1,230 | +2 | +0.2% | 1,000 |
| 2009/10/02 | 1,209 | 1,228 | 1,207 | 1,228 | +19 | +1.6% | 1,000 |
| 2009/10/01 | 1,210 | 1,210 | 1,209 | 1,209 | ±0 | ±0% | 400 |
| 2009/09/30 | 1,211 | 1,220 | 1,209 | 1,209 | -31 | -2.5% | 700 |
| 2009/09/29 | 1,209 | 1,240 | 1,209 | 1,240 | +20 | +1.6% | 500 |
| 2009/09/28 | 1,240 | 1,245 | 1,218 | 1,220 | -1 | -0.1% | 600 |
| 2009/09/25 | 1,250 | 1,250 | 1,221 | 1,221 | -4 | -0.3% | 2,500 |
| 2009/09/24 | 1,208 | 1,225 | 1,203 | 1,225 | +25 | +2.1% | 1,700 |
| 2009/09/18 | 1,214 | 1,214 | 1,200 | 1,200 | -10 | -0.8% | 1,100 |
| 2009/09/17 | 1,210 | 1,219 | 1,210 | 1,210 | -10 | -0.8% | 1,000 |
| 2009/09/16 | 1,229 | 1,229 | 1,210 | 1,220 | -5 | -0.4% | 1,000 |
| 2009/09/15 | 1,216 | 1,225 | 1,210 | 1,225 | -10 | -0.8% | 6,400 |
| 2009/09/14 | 1,239 | 1,240 | 1,221 | 1,235 | +3 | +0.2% | 4,300 |
| 2009/09/11 | 1,224 | 1,239 | 1,224 | 1,232 | +2 | +0.2% | 700 |
| 2009/09/10 | 1,226 | 1,230 | 1,226 | 1,230 | +9 | +0.7% | 600 |
| 2009/09/09 | 1,221 | 1,221 | 1,221 | 1,221 | -4 | -0.3% | 300 |
| 2009/09/08 | 1,223 | 1,225 | 1,220 | 1,225 | -14 | -1.1% | 400 |
| 2009/09/07 | 1,237 | 1,250 | 1,215 | 1,239 | +6 | +0.5% | 1,900 |
| 2009/09/04 | 1,230 | 1,233 | 1,210 | 1,233 | +12 | +1% | 1,300 |
| 2009/09/03 | 1,216 | 1,226 | 1,214 | 1,221 | +8 | +0.7% | 1,300 |
| 2009/09/02 | 1,220 | 1,220 | 1,207 | 1,213 | -30 | -2.4% | 1,700 |
| 2009/09/01 | 1,230 | 1,243 | 1,211 | 1,243 | +11 | +0.9% | 1,900 |
| 2009/08/31 | 1,240 | 1,251 | 1,231 | 1,232 | -8 | -0.6% | 2,100 |
| 2009/08/28 | 1,264 | 1,264 | 1,234 | 1,240 | -25 | -2% | 1,000 |
| 2009/08/27 | 1,261 | 1,265 | 1,256 | 1,265 | +9 | +0.7% | 1,100 |
| 2009/08/26 | 1,251 | 1,275 | 1,248 | 1,256 | -24 | -1.9% | 2,000 |
| 2009/08/25 | 1,270 | 1,290 | 1,270 | 1,280 | +1 | +0.1% | 1,500 |
| 2009/08/24 | 1,279 | 1,290 | 1,273 | 1,279 | +24 | +1.9% | 3,100 |
| 2009/08/21 | 1,272 | 1,282 | 1,250 | 1,255 | -4 | -0.3% | 2,900 |
| 2009/08/20 | 1,250 | 1,289 | 1,250 | 1,259 | +27 | +2.2% | 6,400 |
| 2009/08/19 | 1,235 | 1,273 | 1,215 | 1,232 | +28 | +2.3% | 9,700 |
| 2009/08/18 | 1,207 | 1,222 | 1,204 | 1,204 | +1 | +0.1% | 900 |
| 2009/08/17 | 1,204 | 1,225 | 1,203 | 1,203 | -2 | -0.2% | 3,700 |
| 2009/08/14 | 1,206 | 1,207 | 1,202 | 1,205 | +2 | +0.2% | 1,600 |
| 2009/08/13 | 1,210 | 1,210 | 1,203 | 1,203 | -2 | -0.2% | 700 |
| 2009/08/12 | 1,210 | 1,229 | 1,205 | 1,205 | -5 | -0.4% | 1,200 |
| 2009/08/11 | 1,210 | 1,210 | 1,200 | 1,210 | - | - | 600 |
3801～
3850
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
