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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 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 |
| 2009/03/13 | 1,006 | 1,060 | 1,006 | 1,060 | +60 | +6% | 800 |
| 2009/03/12 | 1,002 | 1,002 | 1,000 | 1,000 | -14 | -1.4% | 800 |
| 2009/03/11 | 1,010 | 1,014 | 1,010 | 1,014 | +11 | +1.1% | 600 |
| 2009/03/10 | 1,005 | 1,005 | 1,003 | 1,003 | -9 | -0.9% | 300 |
| 2009/03/09 | 1,012 | 1,012 | 1,000 | 1,012 | +2 | +0.2% | 600 |
| 2009/03/06 | 1,009 | 1,010 | 1,009 | 1,010 | +24 | +2.4% | 200 |
| 2009/03/05 | 1,000 | 1,010 | 985 | 986 | -19 | -1.9% | 2,400 |
| 2009/03/04 | 995 | 1,005 | 995 | 1,005 | +30 | +3.1% | 800 |
| 2009/03/03 | 970 | 975 | 967 | 975 | +5 | +0.5% | 1,500 |
| 2009/03/02 | 1,020 | 1,020 | 970 | 970 | -50 | -4.9% | 4,900 |
| 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 |
4001～
4050
件表示中 / 5920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 | 166,900円 | +0.8% | -17.7% | 1.50% | 48.39倍 | 0.73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 |
| ピクセル | 15,300円 | - | - | 0.00% | - | -105.52倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ＢＲＵＮＯ | 100,200円 | +2.4% | +236.8% | 0.40% | 16.77倍 | 2.77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 |
| バリュエンスＨ | 102,500円 | +3.4% | - | 0.98% | 33.70倍 | 1.92倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 大丸エナ | 165,800円 | +0.3% | +4.7% | 1.63% | 14.79倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
