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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/07 | 1,192 | 1,192 | 1,192 | 1,192 | -2 | -0.2% | 100 |
| 2009/08/06 | 1,210 | 1,210 | 1,194 | 1,194 | -6 | -0.5% | 200 |
| 2009/08/05 | 1,205 | 1,217 | 1,200 | 1,200 | -5 | -0.4% | 2,000 |
| 2009/08/04 | 1,201 | 1,206 | 1,198 | 1,205 | +7 | +0.6% | 900 |
| 2009/08/03 | 1,198 | 1,199 | 1,194 | 1,198 | -1 | -0.1% | 400 |
| 2009/07/31 | 1,192 | 1,199 | 1,182 | 1,199 | +10 | +0.8% | 600 |
| 2009/07/30 | 1,186 | 1,189 | 1,184 | 1,189 | +4 | +0.3% | 1,100 |
| 2009/07/29 | 1,198 | 1,198 | 1,185 | 1,185 | +1 | +0.1% | 400 |
| 2009/07/28 | 1,195 | 1,195 | 1,184 | 1,184 | -11 | -0.9% | 900 |
| 2009/07/27 | 1,195 | 1,195 | 1,195 | 1,195 | +2 | +0.2% | 1,000 |
| 2009/07/24 | 1,186 | 1,194 | 1,184 | 1,193 | +17 | +1.4% | 600 |
| 2009/07/23 | 1,194 | 1,194 | 1,176 | 1,176 | +16 | +1.4% | 700 |
| 2009/07/22 | 1,180 | 1,188 | 1,160 | 1,160 | -20 | -1.7% | 400 |
| 2009/07/21 | 1,192 | 1,192 | 1,180 | 1,180 | -8 | -0.7% | 1,300 |
| 2009/07/17 | 1,193 | 1,193 | 1,188 | 1,188 | -2 | -0.2% | 400 |
| 2009/07/16 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2009/07/15 | 1,190 | 1,205 | 1,184 | 1,190 | -25 | -2.1% | 4,600 |
| 2009/07/14 | 1,202 | 1,230 | 1,202 | 1,215 | +14 | +1.2% | 3,800 |
| 2009/07/13 | 1,203 | 1,206 | 1,194 | 1,201 | +2 | +0.2% | 900 |
| 2009/07/10 | 1,200 | 1,200 | 1,190 | 1,199 | +4 | +0.3% | 1,800 |
| 2009/07/09 | 1,191 | 1,200 | 1,191 | 1,195 | +3 | +0.3% | 1,300 |
| 2009/07/08 | 1,230 | 1,230 | 1,192 | 1,192 | -18 | -1.5% | 600 |
| 2009/07/07 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 100 |
| 2009/07/06 | 1,247 | 1,247 | 1,210 | 1,210 | +10 | +0.8% | 1,000 |
| 2009/07/03 | 1,200 | 1,200 | 1,190 | 1,200 | +2 | +0.2% | 1,500 |
| 2009/07/02 | 1,198 | 1,198 | 1,194 | 1,198 | ±0 | ±0% | 500 |
| 2009/07/01 | 1,200 | 1,200 | 1,198 | 1,198 | -2 | -0.2% | 800 |
| 2009/06/30 | 1,218 | 1,218 | 1,200 | 1,200 | +2 | +0.2% | 2,400 |
| 2009/06/29 | 1,181 | 1,198 | 1,181 | 1,198 | +13 | +1.1% | 1,000 |
| 2009/06/26 | 1,188 | 1,191 | 1,185 | 1,185 | -1 | -0.1% | 600 |
| 2009/06/25 | 1,186 | 1,189 | 1,180 | 1,186 | -9 | -0.8% | 1,400 |
| 2009/06/24 | 1,184 | 1,195 | 1,184 | 1,195 | +12 | +1% | 800 |
| 2009/06/23 | 1,185 | 1,186 | 1,179 | 1,183 | -9 | -0.8% | 1,700 |
| 2009/06/22 | 1,199 | 1,199 | 1,192 | 1,192 | ±0 | ±0% | 400 |
| 2009/06/19 | 1,199 | 1,199 | 1,192 | 1,192 | -8 | -0.7% | 400 |
| 2009/06/18 | 1,201 | 1,209 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2009/06/17 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 1,200 |
| 2009/06/16 | 1,220 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 900 |
| 2009/06/15 | 1,238 | 1,238 | 1,230 | 1,230 | -15 | -1.2% | 3,500 |
| 2009/06/12 | 1,229 | 1,245 | 1,210 | 1,245 | +45 | +3.8% | 2,700 |
| 2009/06/11 | 1,196 | 1,200 | 1,192 | 1,200 | +9 | +0.8% | 1,300 |
| 2009/06/10 | 1,183 | 1,191 | 1,182 | 1,191 | +11 | +0.9% | 700 |
| 2009/06/09 | 1,186 | 1,186 | 1,180 | 1,180 | -5 | -0.4% | 300 |
| 2009/06/08 | 1,187 | 1,187 | 1,185 | 1,185 | -15 | -1.3% | 1,000 |
| 2009/06/05 | 1,200 | 1,200 | 1,187 | 1,200 | +2 | +0.2% | 2,200 |
| 2009/06/04 | 1,197 | 1,198 | 1,184 | 1,198 | +18 | +1.5% | 1,600 |
| 2009/06/03 | 1,184 | 1,198 | 1,180 | 1,180 | -5 | -0.4% | 2,100 |
| 2009/06/02 | 1,191 | 1,191 | 1,185 | 1,185 | -14 | -1.2% | 2,700 |
| 2009/06/01 | 1,220 | 1,220 | 1,195 | 1,199 | -24 | -2% | 3,300 |
3851～
3900
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
