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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,634 | 1,634 | 1,622 | 1,622 | -13 | -0.8% | 1,600 |
| 2007/07/24 | 1,631 | 1,635 | 1,623 | 1,635 | +4 | +0.2% | 2,000 |
| 2007/07/23 | 1,630 | 1,632 | 1,630 | 1,631 | -2 | -0.1% | 600 |
| 2007/07/20 | 1,631 | 1,642 | 1,631 | 1,633 | -24 | -1.4% | 1,000 |
| 2007/07/19 | 1,650 | 1,657 | 1,622 | 1,657 | +7 | +0.4% | 4,300 |
| 2007/07/18 | 1,653 | 1,653 | 1,650 | 1,650 | -3 | -0.2% | 700 |
| 2007/07/17 | 1,660 | 1,660 | 1,653 | 1,653 | -6 | -0.4% | 2,400 |
| 2007/07/13 | 1,645 | 1,659 | 1,638 | 1,659 | +14 | +0.9% | 1,900 |
| 2007/07/12 | 1,635 | 1,650 | 1,635 | 1,645 | +5 | +0.3% | 1,200 |
| 2007/07/11 | 1,650 | 1,650 | 1,630 | 1,640 | +5 | +0.3% | 1,900 |
| 2007/07/10 | 1,636 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 500 |
| 2007/07/09 | 1,640 | 1,640 | 1,638 | 1,640 | ±0 | ±0% | 2,100 |
| 2007/07/06 | 1,643 | 1,650 | 1,640 | 1,640 | -3 | -0.2% | 800 |
| 2007/07/05 | 1,645 | 1,657 | 1,643 | 1,643 | -16 | -1% | 1,500 |
| 2007/07/04 | 1,641 | 1,659 | 1,632 | 1,659 | +19 | +1.2% | 2,700 |
| 2007/07/03 | 1,650 | 1,650 | 1,634 | 1,640 | -10 | -0.6% | 4,600 |
| 2007/07/02 | 1,660 | 1,663 | 1,639 | 1,650 | -10 | -0.6% | 6,700 |
| 2007/06/29 | 1,659 | 1,660 | 1,650 | 1,660 | ±0 | ±0% | 4,200 |
| 2007/06/28 | 1,665 | 1,665 | 1,650 | 1,660 | -10 | -0.6% | 5,200 |
| 2007/06/27 | 1,681 | 1,681 | 1,670 | 1,670 | -1 | -0.1% | 700 |
| 2007/06/26 | 1,689 | 1,690 | 1,671 | 1,671 | -19 | -1.1% | 700 |
| 2007/06/25 | 1,692 | 1,694 | 1,668 | 1,690 | -1 | -0.1% | 3,400 |
| 2007/06/22 | 1,690 | 1,691 | 1,670 | 1,691 | +11 | +0.7% | 2,700 |
| 2007/06/21 | 1,690 | 1,690 | 1,665 | 1,680 | -16 | -0.9% | 6,400 |
| 2007/06/20 | 1,693 | 1,696 | 1,691 | 1,696 | +1 | +0.1% | 1,200 |
| 2007/06/19 | 1,700 | 1,701 | 1,695 | 1,695 | -3 | -0.2% | 2,200 |
| 2007/06/18 | 1,701 | 1,702 | 1,698 | 1,698 | -6 | -0.4% | 2,000 |
| 2007/06/15 | 1,719 | 1,719 | 1,702 | 1,704 | -11 | -0.6% | 2,600 |
| 2007/06/14 | 1,708 | 1,715 | 1,705 | 1,715 | +15 | +0.9% | 1,300 |
| 2007/06/13 | 1,707 | 1,707 | 1,700 | 1,700 | -12 | -0.7% | 1,900 |
| 2007/06/12 | 1,719 | 1,721 | 1,705 | 1,712 | +2 | +0.1% | 1,500 |
| 2007/06/11 | 1,711 | 1,711 | 1,710 | 1,710 | ±0 | ±0% | 1,300 |
| 2007/06/08 | 1,717 | 1,717 | 1,710 | 1,710 | -9 | -0.5% | 1,300 |
| 2007/06/07 | 1,724 | 1,725 | 1,719 | 1,719 | -4 | -0.2% | 1,000 |
| 2007/06/06 | 1,718 | 1,723 | 1,718 | 1,723 | +4 | +0.2% | 1,100 |
| 2007/06/05 | 1,717 | 1,724 | 1,717 | 1,719 | -11 | -0.6% | 2,100 |
| 2007/06/04 | 1,711 | 1,730 | 1,711 | 1,730 | +15 | +0.9% | 3,100 |
| 2007/06/01 | 1,716 | 1,716 | 1,711 | 1,715 | -2 | -0.1% | 2,800 |
| 2007/05/31 | 1,715 | 1,720 | 1,710 | 1,717 | +6 | +0.4% | 2,000 |
| 2007/05/30 | 1,723 | 1,726 | 1,711 | 1,711 | -19 | -1.1% | 5,400 |
| 2007/05/29 | 1,730 | 1,738 | 1,720 | 1,730 | -11 | -0.6% | 5,700 |
| 2007/05/28 | 1,711 | 1,751 | 1,710 | 1,741 | -149 | -7.9% | 20,700 |
| 2007/05/25 | 1,881 | 1,890 | 1,880 | 1,890 | +1 | +0.1% | 9,900 |
| 2007/05/24 | 1,869 | 1,890 | 1,869 | 1,889 | +22 | +1.2% | 4,400 |
| 2007/05/23 | 1,851 | 1,870 | 1,850 | 1,867 | -2 | -0.1% | 5,500 |
| 2007/05/22 | 1,870 | 1,870 | 1,841 | 1,869 | -16 | -0.8% | 6,500 |
| 2007/05/21 | 1,900 | 1,910 | 1,875 | 1,885 | -30 | -1.6% | 6,700 |
| 2007/05/18 | 1,929 | 1,929 | 1,910 | 1,915 | -15 | -0.8% | 3,700 |
| 2007/05/17 | 1,930 | 1,940 | 1,929 | 1,930 | ±0 | ±0% | 1,900 |
| 2007/05/16 | 1,940 | 1,943 | 1,930 | 1,930 | -10 | -0.5% | 3,400 |
4351～
4400
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
