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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 1,235 | 1,239 | 1,215 | 1,223 | -22 | -1.8% | 1,500 |
| 2009/05/28 | 1,248 | 1,255 | 1,235 | 1,245 | -4 | -0.3% | 2,900 |
| 2009/05/27 | 1,271 | 1,271 | 1,245 | 1,249 | -16 | -1.3% | 4,600 |
| 2009/05/26 | 1,263 | 1,283 | 1,250 | 1,265 | -148 | -10.5% | 13,700 |
| 2009/05/25 | 1,420 | 1,420 | 1,403 | 1,413 | -7 | -0.5% | 10,700 |
| 2009/05/22 | 1,425 | 1,430 | 1,410 | 1,420 | -5 | -0.4% | 4,600 |
| 2009/05/21 | 1,400 | 1,425 | 1,381 | 1,425 | +45 | +3.3% | 6,800 |
| 2009/05/20 | 1,380 | 1,392 | 1,370 | 1,380 | ±0 | ±0% | 2,200 |
| 2009/05/19 | 1,406 | 1,410 | 1,370 | 1,380 | ±0 | ±0% | 5,000 |
| 2009/05/18 | 1,345 | 1,380 | 1,320 | 1,380 | +80 | +6.2% | 7,200 |
| 2009/05/15 | 1,250 | 1,320 | 1,250 | 1,300 | -48 | -3.6% | 13,200 |
| 2009/05/14 | 1,330 | 1,348 | 1,322 | 1,348 | +18 | +1.4% | 3,300 |
| 2009/05/13 | 1,325 | 1,331 | 1,325 | 1,330 | +10 | +0.8% | 1,900 |
| 2009/05/12 | 1,330 | 1,330 | 1,320 | 1,320 | -2 | -0.2% | 1,400 |
| 2009/05/11 | 1,318 | 1,333 | 1,318 | 1,322 | -11 | -0.8% | 1,400 |
| 2009/05/08 | 1,339 | 1,339 | 1,301 | 1,333 | -6 | -0.4% | 2,500 |
| 2009/05/07 | 1,350 | 1,350 | 1,305 | 1,339 | -1 | -0.1% | 2,500 |
| 2009/05/01 | 1,320 | 1,348 | 1,310 | 1,340 | +10 | +0.8% | 2,600 |
| 2009/04/30 | 1,399 | 1,399 | 1,330 | 1,330 | +30 | +2.3% | 5,200 |
| 2009/04/28 | 1,316 | 1,325 | 1,300 | 1,300 | -10 | -0.8% | 4,900 |
| 2009/04/27 | 1,319 | 1,340 | 1,290 | 1,310 | +111 | +9.3% | 10,100 |
| 2009/04/24 | 1,200 | 1,200 | 1,199 | 1,199 | -1 | -0.1% | 1,200 |
| 2009/04/23 | 1,198 | 1,200 | 1,194 | 1,200 | +2 | +0.2% | 1,000 |
| 2009/04/22 | 1,190 | 1,198 | 1,190 | 1,198 | +8 | +0.7% | 200 |
| 2009/04/21 | 1,190 | 1,200 | 1,190 | 1,190 | +2 | +0.2% | 800 |
| 2009/04/20 | 1,200 | 1,200 | 1,187 | 1,188 | -7 | -0.6% | 1,900 |
| 2009/04/17 | 1,200 | 1,200 | 1,195 | 1,195 | +10 | +0.8% | 1,100 |
| 2009/04/16 | 1,200 | 1,200 | 1,185 | 1,185 | ±0 | ±0% | 700 |
| 2009/04/15 | 1,190 | 1,190 | 1,185 | 1,185 | -10 | -0.8% | 3,300 |
| 2009/04/14 | 1,200 | 1,200 | 1,191 | 1,195 | -65 | -5.2% | 5,300 |
| 2009/04/13 | 1,260 | 1,270 | 1,260 | 1,260 | +15 | +1.2% | 1,000 |
| 2009/04/10 | 1,267 | 1,268 | 1,245 | 1,245 | -25 | -2% | 1,700 |
| 2009/04/09 | 1,265 | 1,270 | 1,264 | 1,270 | +25 | +2% | 500 |
| 2009/04/08 | 1,260 | 1,264 | 1,245 | 1,245 | -14 | -1.1% | 900 |
| 2009/04/07 | 1,276 | 1,276 | 1,245 | 1,259 | -1 | -0.1% | 500 |
| 2009/04/06 | 1,280 | 1,290 | 1,260 | 1,260 | +40 | +3.3% | 1,700 |
| 2009/04/03 | 1,200 | 1,220 | 1,197 | 1,220 | +21 | +1.8% | 2,500 |
| 2009/04/02 | 1,190 | 1,199 | 1,190 | 1,199 | +39 | +3.4% | 600 |
| 2009/04/01 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 300 |
| 2009/03/31 | 1,120 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 1,100 |
| 2009/03/30 | 1,141 | 1,155 | 1,120 | 1,120 | +2 | +0.2% | 1,900 |
| 2009/03/27 | 1,100 | 1,138 | 1,100 | 1,118 | +20 | +1.8% | 3,800 |
| 2009/03/26 | 1,100 | 1,100 | 1,098 | 1,098 | -2 | -0.2% | 1,300 |
| 2009/03/25 | 1,098 | 1,100 | 1,095 | 1,100 | +2 | +0.2% | 1,500 |
| 2009/03/24 | 1,099 | 1,099 | 1,098 | 1,098 | +28 | +2.6% | 200 |
| 2009/03/23 | 1,070 | 1,070 | 1,070 | 1,070 | +4 | +0.4% | 300 |
| 2009/03/19 | 1,066 | 1,066 | 1,066 | 1,066 | -18 | -1.7% | 100 |
| 2009/03/18 | 1,095 | 1,095 | 1,066 | 1,084 | +29 | +2.7% | 400 |
| 2009/03/17 | 1,099 | 1,100 | 1,055 | 1,055 | -44 | -4% | 700 |
| 2009/03/16 | 1,120 | 1,120 | 1,099 | 1,099 | +39 | +3.7% | 2,800 |
3901～
3950
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
