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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 400 |
| 2008/06/17 | 1,565 | 1,565 | 1,550 | 1,550 | +5 | +0.3% | 200 |
| 2008/06/16 | 1,581 | 1,581 | 1,545 | 1,545 | -6 | -0.4% | 2,200 |
| 2008/06/13 | 1,547 | 1,556 | 1,545 | 1,551 | ±0 | ±0% | 1,100 |
| 2008/06/12 | 1,552 | 1,555 | 1,548 | 1,551 | -7 | -0.4% | 800 |
| 2008/06/11 | 1,550 | 1,558 | 1,545 | 1,558 | +8 | +0.5% | 1,300 |
| 2008/06/10 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 600 |
| 2008/06/09 | 1,550 | 1,550 | 1,546 | 1,550 | -3 | -0.2% | 700 |
| 2008/06/06 | 1,555 | 1,570 | 1,553 | 1,553 | -2 | -0.1% | 1,500 |
| 2008/06/05 | 1,574 | 1,574 | 1,555 | 1,555 | -20 | -1.3% | 1,800 |
| 2008/06/04 | 1,558 | 1,579 | 1,553 | 1,575 | +10 | +0.6% | 1,400 |
| 2008/06/03 | 1,564 | 1,565 | 1,558 | 1,565 | -17 | -1.1% | 1,700 |
| 2008/06/02 | 1,575 | 1,595 | 1,552 | 1,582 | +12 | +0.8% | 2,300 |
| 2008/05/30 | 1,595 | 1,595 | 1,570 | 1,570 | ±0 | ±0% | 1,100 |
| 2008/05/29 | 1,568 | 1,581 | 1,568 | 1,570 | +32 | +2.1% | 2,100 |
| 2008/05/28 | 1,534 | 1,561 | 1,531 | 1,538 | +8 | +0.5% | 3,800 |
| 2008/05/27 | 1,589 | 1,610 | 1,522 | 1,530 | -219 | -12.5% | 19,700 |
| 2008/05/26 | 1,725 | 1,749 | 1,722 | 1,749 | +29 | +1.7% | 8,500 |
| 2008/05/23 | 1,701 | 1,725 | 1,700 | 1,720 | +21 | +1.2% | 5,200 |
| 2008/05/22 | 1,690 | 1,699 | 1,690 | 1,699 | +9 | +0.5% | 2,300 |
| 2008/05/21 | 1,690 | 1,690 | 1,689 | 1,690 | ±0 | ±0% | 3,600 |
| 2008/05/20 | 1,690 | 1,690 | 1,689 | 1,690 | ±0 | ±0% | 4,100 |
| 2008/05/19 | 1,695 | 1,700 | 1,689 | 1,690 | ±0 | ±0% | 3,700 |
| 2008/05/16 | 1,690 | 1,690 | 1,689 | 1,690 | ±0 | ±0% | 3,200 |
| 2008/05/15 | 1,688 | 1,690 | 1,687 | 1,690 | ±0 | ±0% | 4,900 |
| 2008/05/14 | 1,690 | 1,690 | 1,687 | 1,690 | ±0 | ±0% | 3,900 |
| 2008/05/13 | 1,690 | 1,690 | 1,688 | 1,690 | ±0 | ±0% | 3,200 |
| 2008/05/12 | 1,690 | 1,690 | 1,687 | 1,690 | ±0 | ±0% | 2,200 |
| 2008/05/09 | 1,690 | 1,690 | 1,686 | 1,690 | +4 | +0.2% | 3,100 |
| 2008/05/08 | 1,688 | 1,690 | 1,686 | 1,686 | -4 | -0.2% | 4,000 |
| 2008/05/07 | 1,690 | 1,693 | 1,690 | 1,690 | ±0 | ±0% | 3,900 |
| 2008/05/02 | 1,690 | 1,690 | 1,686 | 1,690 | ±0 | ±0% | 2,700 |
| 2008/05/01 | 1,690 | 1,690 | 1,688 | 1,690 | ±0 | ±0% | 2,700 |
| 2008/04/30 | 1,690 | 1,690 | 1,689 | 1,690 | +2 | +0.1% | 1,600 |
| 2008/04/28 | 1,690 | 1,695 | 1,688 | 1,688 | -6 | -0.4% | 3,500 |
| 2008/04/25 | 1,697 | 1,697 | 1,690 | 1,694 | +3 | +0.2% | 2,300 |
| 2008/04/24 | 1,695 | 1,698 | 1,690 | 1,691 | -5 | -0.3% | 2,900 |
| 2008/04/23 | 1,698 | 1,698 | 1,696 | 1,696 | -2 | -0.1% | 800 |
| 2008/04/22 | 1,697 | 1,698 | 1,697 | 1,698 | +1 | +0.1% | 1,100 |
| 2008/04/21 | 1,695 | 1,697 | 1,695 | 1,697 | +2 | +0.1% | 1,500 |
| 2008/04/18 | 1,691 | 1,695 | 1,691 | 1,695 | -1 | -0.1% | 700 |
| 2008/04/17 | 1,691 | 1,696 | 1,691 | 1,696 | +1 | +0.1% | 500 |
| 2008/04/16 | 1,696 | 1,697 | 1,695 | 1,695 | -3 | -0.2% | 300 |
| 2008/04/15 | 1,698 | 1,698 | 1,680 | 1,698 | ±0 | ±0% | 2,200 |
| 2008/04/14 | 1,680 | 1,698 | 1,680 | 1,698 | +18 | +1.1% | 1,900 |
| 2008/04/11 | 1,680 | 1,680 | 1,675 | 1,680 | ±0 | ±0% | 1,600 |
| 2008/04/10 | 1,680 | 1,685 | 1,678 | 1,680 | -8 | -0.5% | 1,100 |
| 2008/04/09 | 1,682 | 1,688 | 1,671 | 1,688 | +11 | +0.7% | 1,500 |
| 2008/04/08 | 1,678 | 1,680 | 1,677 | 1,677 | +4 | +0.2% | 600 |
| 2008/04/07 | 1,670 | 1,694 | 1,670 | 1,673 | -2 | -0.1% | 2,100 |
4201～
4250
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
