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 |
|---|---|---|---|---|---|---|---|
| 2008/01/23 | 1,580 | 1,615 | 1,580 | 1,600 | -10 | -0.6% | 1,100 |
| 2008/01/22 | 1,617 | 1,617 | 1,570 | 1,610 | -30 | -1.8% | 2,300 |
| 2008/01/21 | 1,615 | 1,640 | 1,615 | 1,640 | +25 | +1.5% | 400 |
| 2008/01/18 | 1,615 | 1,620 | 1,608 | 1,615 | -30 | -1.8% | 800 |
| 2008/01/17 | 1,628 | 1,645 | 1,607 | 1,645 | +17 | +1% | 1,800 |
| 2008/01/16 | 1,690 | 1,690 | 1,628 | 1,628 | -77 | -4.5% | 2,000 |
| 2008/01/15 | 1,711 | 1,711 | 1,705 | 1,705 | ±0 | ±0% | 2,400 |
| 2008/01/11 | 1,702 | 1,705 | 1,700 | 1,705 | -7 | -0.4% | 1,300 |
| 2008/01/10 | 1,681 | 1,712 | 1,681 | 1,712 | +31 | +1.8% | 1,300 |
| 2008/01/09 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 300 |
| 2008/01/08 | 1,706 | 1,706 | 1,680 | 1,681 | -9 | -0.5% | 400 |
| 2008/01/07 | 1,724 | 1,724 | 1,682 | 1,690 | +10 | +0.6% | 1,200 |
| 2008/01/04 | 1,683 | 1,683 | 1,680 | 1,680 | ±0 | ±0% | 600 |
| 2007/12/28 | 1,680 | 1,680 | 1,680 | 1,680 | +8 | +0.5% | 100 |
| 2007/12/27 | 1,677 | 1,680 | 1,672 | 1,672 | - | - | 500 |
| 2007/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/25 | 1,663 | 1,674 | 1,662 | 1,674 | -21 | -1.2% | 2,000 |
| 2007/12/21 | 1,688 | 1,695 | 1,680 | 1,695 | +7 | +0.4% | 1,900 |
| 2007/12/20 | 1,690 | 1,693 | 1,688 | 1,688 | ±0 | ±0% | 700 |
| 2007/12/19 | 1,699 | 1,700 | 1,688 | 1,688 | +8 | +0.5% | 400 |
| 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 |
4301～
4350
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
