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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,673 | 1,680 | 1,673 | 1,680 | +12 | +0.7% | 300 |
| 2007/12/17 | 1,695 | 1,695 | 1,661 | 1,668 | -35 | -2.1% | 4,000 |
| 2007/12/14 | 1,695 | 1,708 | 1,695 | 1,703 | +3 | +0.2% | 1,100 |
| 2007/12/13 | 1,714 | 1,714 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2007/12/12 | 1,719 | 1,719 | 1,700 | 1,700 | -15 | -0.9% | 1,600 |
| 2007/12/11 | 1,715 | 1,715 | 1,695 | 1,715 | +20 | +1.2% | 600 |
| 2007/12/10 | 1,707 | 1,707 | 1,695 | 1,695 | +2 | +0.1% | 800 |
| 2007/12/07 | 1,710 | 1,710 | 1,693 | 1,693 | -17 | -1% | 1,300 |
| 2007/12/06 | 1,699 | 1,710 | 1,699 | 1,710 | +15 | +0.9% | 700 |
| 2007/12/05 | 1,670 | 1,700 | 1,670 | 1,695 | -5 | -0.3% | 1,800 |
| 2007/12/04 | 1,698 | 1,700 | 1,681 | 1,700 | +4 | +0.2% | 2,300 |
| 2007/12/03 | 1,750 | 1,750 | 1,696 | 1,696 | -14 | -0.8% | 2,100 |
| 2007/11/30 | 1,700 | 1,710 | 1,700 | 1,710 | +21 | +1.2% | 900 |
| 2007/11/29 | 1,689 | 1,689 | 1,689 | 1,689 | +3 | +0.2% | 100 |
| 2007/11/28 | 1,710 | 1,710 | 1,686 | 1,686 | -23 | -1.3% | 400 |
| 2007/11/27 | 1,700 | 1,709 | 1,700 | 1,709 | +9 | +0.5% | 200 |
| 2007/11/26 | 1,700 | 1,700 | 1,700 | 1,700 | +5 | +0.3% | 700 |
| 2007/11/22 | 1,690 | 1,695 | 1,685 | 1,695 | +18 | +1.1% | 1,800 |
| 2007/11/21 | 1,677 | 1,677 | 1,677 | 1,677 | -23 | -1.4% | 100 |
| 2007/11/20 | 1,656 | 1,700 | 1,651 | 1,700 | +30 | +1.8% | 1,100 |
| 2007/11/19 | 1,668 | 1,670 | 1,668 | 1,670 | +2 | +0.1% | 400 |
| 2007/11/16 | 1,650 | 1,668 | 1,650 | 1,668 | -41 | -2.4% | 1,100 |
| 2007/11/15 | 1,719 | 1,720 | 1,670 | 1,709 | +9 | +0.5% | 3,400 |
| 2007/11/14 | 1,670 | 1,700 | 1,670 | 1,700 | +30 | +1.8% | 1,600 |
| 2007/11/13 | 1,652 | 1,685 | 1,652 | 1,670 | +19 | +1.2% | 400 |
| 2007/11/12 | 1,690 | 1,690 | 1,651 | 1,651 | -43 | -2.5% | 900 |
| 2007/11/09 | 1,694 | 1,694 | 1,694 | 1,694 | -1 | -0.1% | 100 |
| 2007/11/08 | 1,710 | 1,710 | 1,695 | 1,695 | -25 | -1.5% | 500 |
| 2007/11/07 | 1,720 | 1,720 | 1,720 | 1,720 | -4 | -0.2% | 100 |
| 2007/11/06 | 1,710 | 1,724 | 1,710 | 1,724 | ±0 | ±0% | 500 |
| 2007/11/05 | 1,724 | 1,724 | 1,724 | 1,724 | +23 | +1.4% | 700 |
| 2007/11/02 | 1,700 | 1,701 | 1,700 | 1,701 | +11 | +0.7% | 800 |
| 2007/11/01 | 1,700 | 1,700 | 1,690 | 1,690 | -5 | -0.3% | 200 |
| 2007/10/31 | 1,690 | 1,695 | 1,690 | 1,695 | ±0 | ±0% | 300 |
| 2007/10/30 | 1,695 | 1,695 | 1,695 | 1,695 | +15 | +0.9% | 200 |
| 2007/10/29 | 1,680 | 1,680 | 1,680 | 1,680 | -20 | -1.2% | 700 |
| 2007/10/26 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 100 |
| 2007/10/25 | 1,695 | 1,695 | 1,680 | 1,680 | -29 | -1.7% | 1,000 |
| 2007/10/24 | 1,687 | 1,709 | 1,683 | 1,709 | +19 | +1.1% | 600 |
| 2007/10/23 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2007/10/22 | 1,671 | 1,690 | 1,670 | 1,690 | -1 | -0.1% | 1,900 |
| 2007/10/19 | 1,691 | 1,691 | 1,691 | 1,691 | +1 | +0.1% | 100 |
| 2007/10/18 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2007/10/17 | 1,692 | 1,694 | 1,690 | 1,690 | -2 | -0.1% | 1,200 |
| 2007/10/16 | 1,715 | 1,715 | 1,692 | 1,692 | -23 | -1.3% | 1,300 |
| 2007/10/15 | 1,720 | 1,723 | 1,715 | 1,715 | -9 | -0.5% | 2,800 |
| 2007/10/12 | 1,702 | 1,724 | 1,702 | 1,724 | +24 | +1.4% | 2,800 |
| 2007/10/11 | 1,692 | 1,700 | 1,691 | 1,700 | +9 | +0.5% | 400 |
| 2007/10/10 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 200 |
| 2007/10/09 | 1,700 | 1,700 | 1,691 | 1,691 | -19 | -1.1% | 900 |
4251～
4300
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
