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 |
|---|---|---|---|---|---|---|---|
| 2009/01/29 | 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 |
| 2008/12/11 | 1,229 | 1,231 | 1,229 | 1,231 | ±0 | ±0% | 300 |
| 2008/12/10 | 1,231 | 1,237 | 1,231 | 1,231 | -27 | -2.1% | 1,000 |
| 2008/12/09 | 1,258 | 1,258 | 1,258 | 1,258 | -20 | -1.6% | 200 |
| 2008/12/08 | 1,225 | 1,279 | 1,225 | 1,278 | +55 | +4.5% | 500 |
| 2008/12/05 | 1,226 | 1,230 | 1,223 | 1,223 | -27 | -2.2% | 1,300 |
| 2008/12/04 | 1,267 | 1,267 | 1,246 | 1,250 | ±0 | ±0% | 1,400 |
| 2008/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 200 |
| 2008/12/02 | 1,250 | 1,250 | 1,240 | 1,240 | -38 | -3% | 800 |
| 2008/12/01 | 1,290 | 1,290 | 1,278 | 1,278 | +28 | +2.2% | 2,200 |
| 2008/11/28 | 1,220 | 1,258 | 1,211 | 1,250 | +30 | +2.5% | 1,600 |
| 2008/11/27 | 1,224 | 1,224 | 1,220 | 1,220 | -1 | -0.1% | 600 |
| 2008/11/26 | 1,222 | 1,222 | 1,221 | 1,221 | +1 | +0.1% | 600 |
| 2008/11/25 | 1,300 | 1,300 | 1,210 | 1,220 | -20 | -1.6% | 800 |
| 2008/11/21 | 1,141 | 1,240 | 1,141 | 1,240 | +79 | +6.8% | 2,400 |
| 2008/11/20 | 1,240 | 1,240 | 1,141 | 1,161 | -79 | -6.4% | 1,600 |
| 2008/11/19 | 1,250 | 1,250 | 1,240 | 1,240 | -30 | -2.4% | 200 |
| 2008/11/18 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
| 2008/11/17 | 1,290 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 3,000 |
| 2008/11/14 | 1,250 | 1,270 | 1,230 | 1,270 | +40 | +3.3% | 1,800 |
| 2008/11/13 | 1,230 | 1,255 | 1,215 | 1,230 | -16 | -1.3% | 800 |
4051～
4100
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 | 166,800円 | +0.8% | -17.7% | 1.50% | 48.36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 | 15,100円 | - | - | 0.00% | - | -104.14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 | 100,300円 | +2.4% | +236.8% | 0.40% | 16.79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 | 102,400円 | +3.4% | - | 0.98% | 33.67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
