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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,201 | 1,201 | 1,180 | 1,180 | +179 | +17.9% | 1,500 |
| 2008/10/10 | 1,140 | 1,140 | 970 | 1,001 | -139 | -12.2% | 3,300 |
| 2008/10/09 | 1,100 | 1,140 | 1,100 | 1,140 | -160 | -12.3% | 1,000 |
| 2008/10/08 | 1,349 | 1,349 | 1,300 | 1,300 | -50 | -3.7% | 1,400 |
| 2008/10/07 | 1,406 | 1,406 | 1,320 | 1,350 | -96 | -6.6% | 1,100 |
| 2008/10/06 | 1,492 | 1,492 | 1,446 | 1,446 | -24 | -1.6% | 1,600 |
| 2008/10/03 | 1,491 | 1,500 | 1,470 | 1,470 | -20 | -1.3% | 1,700 |
| 2008/10/02 | 1,491 | 1,491 | 1,490 | 1,490 | -5 | -0.3% | 200 |
| 2008/10/01 | 1,514 | 1,514 | 1,495 | 1,495 | -3 | -0.2% | 500 |
| 2008/09/30 | 1,498 | 1,500 | 1,498 | 1,498 | -2 | -0.1% | 1,100 |
| 2008/09/29 | 1,503 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 600 |
| 2008/09/26 | 1,526 | 1,526 | 1,500 | 1,500 | -28 | -1.8% | 600 |
| 2008/09/25 | 1,530 | 1,530 | 1,500 | 1,528 | +18 | +1.2% | 3,400 |
| 2008/09/24 | 1,510 | 1,510 | 1,498 | 1,510 | +10 | +0.7% | 900 |
| 2008/09/22 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 1,300 |
| 2008/09/19 | 1,496 | 1,500 | 1,495 | 1,500 | +10 | +0.7% | 600 |
| 2008/09/18 | 1,500 | 1,500 | 1,476 | 1,490 | -16 | -1.1% | 2,300 |
| 2008/09/17 | 1,505 | 1,506 | 1,505 | 1,506 | -4 | -0.3% | 300 |
| 2008/09/16 | 1,530 | 1,530 | 1,505 | 1,510 | -14 | -0.9% | 7,300 |
| 2008/09/12 | 1,515 | 1,524 | 1,511 | 1,524 | +13 | +0.9% | 1,700 |
| 2008/09/11 | 1,515 | 1,515 | 1,510 | 1,511 | ±0 | ±0% | 2,300 |
| 2008/09/10 | 1,508 | 1,511 | 1,508 | 1,511 | +4 | +0.3% | 400 |
| 2008/09/09 | 1,507 | 1,507 | 1,507 | 1,507 | -5 | -0.3% | 100 |
| 2008/09/08 | 1,506 | 1,512 | 1,506 | 1,512 | +10 | +0.7% | 200 |
| 2008/09/05 | 1,511 | 1,511 | 1,502 | 1,502 | -14 | -0.9% | 1,400 |
| 2008/09/04 | 1,512 | 1,516 | 1,512 | 1,516 | +9 | +0.6% | 500 |
| 2008/09/03 | 1,507 | 1,515 | 1,507 | 1,507 | +5 | +0.3% | 500 |
| 2008/09/02 | 1,510 | 1,513 | 1,502 | 1,502 | -12 | -0.8% | 900 |
| 2008/09/01 | 1,514 | 1,514 | 1,514 | 1,514 | - | - | 100 |
| 2008/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/28 | 1,505 | 1,510 | 1,505 | 1,510 | +9 | +0.6% | 200 |
| 2008/08/27 | 1,501 | 1,502 | 1,501 | 1,501 | -14 | -0.9% | 500 |
| 2008/08/26 | 1,515 | 1,515 | 1,515 | 1,515 | +2 | +0.1% | 100 |
| 2008/08/25 | 1,549 | 1,549 | 1,504 | 1,513 | -7 | -0.5% | 2,300 |
| 2008/08/22 | 1,506 | 1,520 | 1,506 | 1,520 | +15 | +1% | 400 |
| 2008/08/21 | 1,505 | 1,505 | 1,505 | 1,505 | -1 | -0.1% | 100 |
| 2008/08/20 | 1,506 | 1,506 | 1,506 | 1,506 | +1 | +0.1% | 200 |
| 2008/08/19 | 1,510 | 1,510 | 1,505 | 1,505 | -18 | -1.2% | 500 |
| 2008/08/18 | 1,523 | 1,523 | 1,523 | 1,523 | +18 | +1.2% | 100 |
| 2008/08/15 | 1,503 | 1,505 | 1,502 | 1,505 | -15 | -1% | 2,900 |
| 2008/08/14 | 1,506 | 1,520 | 1,505 | 1,520 | +15 | +1% | 2,200 |
| 2008/08/13 | 1,506 | 1,506 | 1,505 | 1,505 | -1 | -0.1% | 400 |
| 2008/08/12 | 1,506 | 1,506 | 1,506 | 1,506 | +2 | +0.1% | 100 |
| 2008/08/11 | 1,504 | 1,505 | 1,504 | 1,504 | +1 | +0.1% | 400 |
| 2008/08/08 | 1,504 | 1,504 | 1,503 | 1,503 | ±0 | ±0% | 200 |
| 2008/08/07 | 1,502 | 1,504 | 1,502 | 1,503 | -5 | -0.3% | 1,000 |
| 2008/08/06 | 1,508 | 1,508 | 1,508 | 1,508 | +1 | +0.1% | 200 |
| 2008/08/05 | 1,534 | 1,534 | 1,507 | 1,507 | +1 | +0.1% | 800 |
| 2008/08/04 | 1,520 | 1,520 | 1,505 | 1,506 | -4 | -0.3% | 700 |
| 2008/08/01 | 1,505 | 1,510 | 1,505 | 1,510 | +5 | +0.3% | 300 |
4051～
4100
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
