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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 1,052 | 1,066 | 1,020 | 1,020 | -30 | -2.9% | 2,700 |
| 2009/02/26 | 1,100 | 1,100 | 1,020 | 1,050 | -40 | -3.7% | 1,500 |
| 2009/02/25 | 1,170 | 1,170 | 1,090 | 1,090 | ±0 | ±0% | 2,000 |
| 2009/02/24 | 1,171 | 1,173 | 1,090 | 1,090 | -110 | -9.2% | 2,500 |
| 2009/02/23 | 1,185 | 1,200 | 1,185 | 1,200 | ±0 | ±0% | 300 |
| 2009/02/20 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 200 |
| 2009/02/19 | 1,200 | 1,200 | 1,180 | 1,180 | -19 | -1.6% | 700 |
| 2009/02/18 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 100 |
| 2009/02/17 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 900 |
| 2009/02/16 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 3,100 |
| 2009/02/13 | 1,194 | 1,200 | 1,191 | 1,200 | +5 | +0.4% | 1,700 |
| 2009/02/12 | 1,195 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 600 |
| 2009/02/10 | 1,200 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 200 |
| 2009/02/09 | 1,199 | 1,200 | 1,196 | 1,200 | ±0 | ±0% | 1,000 |
| 2009/02/06 | 1,185 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 300 |
| 2009/02/05 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 800 |
| 2009/02/04 | 1,198 | 1,199 | 1,198 | 1,198 | ±0 | ±0% | 500 |
| 2009/02/03 | 1,198 | 1,198 | 1,180 | 1,198 | +18 | +1.5% | 300 |
| 2009/02/02 | 1,199 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 900 |
| 2009/01/30 | 1,214 | 1,214 | 1,180 | 1,180 | -25 | -2.1% | 1,100 |
| 2009/01/29 | 1,195 | 1,214 | 1,195 | 1,205 | +5 | +0.4% | 500 |
| 2009/01/28 | 1,206 | 1,206 | 1,200 | 1,200 | -14 | -1.2% | 800 |
| 2009/01/27 | 1,200 | 1,214 | 1,198 | 1,214 | +15 | +1.3% | 600 |
| 2009/01/26 | 1,245 | 1,245 | 1,199 | 1,199 | -29 | -2.4% | 1,700 |
| 2009/01/23 | 1,211 | 1,228 | 1,211 | 1,228 | +17 | +1.4% | 200 |
| 2009/01/22 | 1,215 | 1,219 | 1,211 | 1,211 | -24 | -1.9% | 1,800 |
| 2009/01/21 | 1,280 | 1,280 | 1,235 | 1,235 | - | - | 200 |
| 2009/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/19 | 1,204 | 1,244 | 1,204 | 1,244 | - | - | 200 |
| 2009/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/15 | 1,300 | 1,300 | 1,300 | 1,300 | +19 | +1.5% | 2,400 |
| 2009/01/14 | 1,227 | 1,281 | 1,227 | 1,281 | +92 | +7.7% | 1,100 |
| 2009/01/13 | 1,181 | 1,199 | 1,181 | 1,189 | -67 | -5.3% | 4,600 |
| 2009/01/09 | 1,256 | 1,256 | 1,256 | 1,256 | -4 | -0.3% | 200 |
| 2009/01/08 | 1,287 | 1,287 | 1,255 | 1,260 | -21 | -1.6% | 700 |
| 2009/01/07 | 1,281 | 1,281 | 1,281 | 1,281 | +31 | +2.5% | 100 |
| 2009/01/06 | 1,290 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 1,000 |
| 2009/01/05 | 1,288 | 1,290 | 1,280 | 1,290 | +15 | +1.2% | 2,100 |
| 2008/12/30 | 1,246 | 1,275 | 1,246 | 1,275 | +18 | +1.4% | 800 |
| 2008/12/29 | 1,250 | 1,257 | 1,250 | 1,257 | +8 | +0.6% | 400 |
| 2008/12/26 | 1,249 | 1,249 | 1,249 | 1,249 | +29 | +2.4% | 300 |
| 2008/12/25 | 1,216 | 1,220 | 1,216 | 1,220 | ±0 | ±0% | 1,300 |
| 2008/12/24 | 1,222 | 1,240 | 1,211 | 1,220 | -2 | -0.2% | 1,400 |
| 2008/12/22 | 1,262 | 1,262 | 1,222 | 1,222 | -41 | -3.2% | 1,900 |
| 2008/12/19 | 1,263 | 1,263 | 1,263 | 1,263 | -2 | -0.2% | 100 |
| 2008/12/18 | 1,265 | 1,265 | 1,265 | 1,265 | +3 | +0.2% | 100 |
| 2008/12/17 | 1,265 | 1,265 | 1,262 | 1,262 | -3 | -0.2% | 700 |
| 2008/12/16 | 1,270 | 1,270 | 1,265 | 1,265 | +5 | +0.4% | 300 |
| 2008/12/15 | 1,267 | 1,270 | 1,250 | 1,260 | -7 | -0.6% | 3,100 |
| 2008/12/12 | 1,237 | 1,267 | 1,232 | 1,267 | +36 | +2.9% | 1,300 |
4001～
4050
件表示中 / 5890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 | 165,100円 | +0.9% | -20.6% | 1.51% | 32.28倍 | 0.77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 |
| Ｎｏ．１ | 201,000円 | +12.6% | +23.6% | 1.79% | 19.54倍 | 3.07倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 大丸エナ | 173,600円 | +0.3% | +4.7% | 1.56% | 15.45倍 | 0.89倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| タキヒヨー | 155,000円 | +0.6% | +11.9% | 2.58% | 10.76倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
