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 |
|---|---|---|---|---|---|---|---|
| 2008/11/12 | 1,236 | 1,249 | 1,224 | 1,246 | -4 | -0.3% | 1,100 |
| 2008/11/11 | 1,240 | 1,250 | 1,240 | 1,250 | -8 | -0.6% | 600 |
| 2008/11/10 | 1,240 | 1,258 | 1,240 | 1,258 | +48 | +4% | 600 |
| 2008/11/07 | 1,220 | 1,220 | 1,190 | 1,210 | -19 | -1.5% | 1,700 |
| 2008/11/06 | 1,239 | 1,239 | 1,220 | 1,229 | -11 | -0.9% | 900 |
| 2008/11/05 | 1,238 | 1,260 | 1,226 | 1,240 | -18 | -1.4% | 2,600 |
| 2008/11/04 | 1,240 | 1,258 | 1,221 | 1,258 | -2 | -0.2% | 2,100 |
| 2008/10/31 | 1,260 | 1,260 | 1,230 | 1,260 | +30 | +2.4% | 700 |
| 2008/10/30 | 1,220 | 1,260 | 1,220 | 1,230 | +5 | +0.4% | 1,800 |
| 2008/10/29 | 1,290 | 1,300 | 1,205 | 1,225 | +24 | +2% | 600 |
| 2008/10/28 | 1,280 | 1,340 | 1,201 | 1,201 | +1 | +0.1% | 800 |
| 2008/10/27 | 1,300 | 1,300 | 1,200 | 1,200 | -24 | -2% | 1,500 |
| 2008/10/24 | 1,299 | 1,299 | 1,211 | 1,224 | -76 | -5.8% | 1,900 |
| 2008/10/23 | 1,408 | 1,408 | 1,300 | 1,300 | -100 | -7.1% | 1,200 |
| 2008/10/22 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 700 |
| 2008/10/21 | 1,389 | 1,400 | 1,389 | 1,390 | +90 | +6.9% | 1,000 |
| 2008/10/20 | 1,275 | 1,300 | 1,275 | 1,300 | +30 | +2.4% | 200 |
| 2008/10/17 | 1,270 | 1,270 | 1,260 | 1,270 | -80 | -5.9% | 500 |
| 2008/10/16 | 1,370 | 1,370 | 1,350 | 1,350 | -5 | -0.4% | 300 |
| 2008/10/15 | 1,380 | 1,380 | 1,355 | 1,355 | +175 | +14.8% | 2,800 |
| 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 |
4101～
4150
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 | 100,300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 | 100,800円 | +3.4% | - | 0.99% | 33.14倍 | 1.89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 | 165,100円 | +0.3% | +4.7% | 1.64% | 14.73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
