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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 1,610 | 1,610 | 1,590 | 1,610 | -19 | -1.2% | 600 |
| 2007/08/21 | 1,630 | 1,631 | 1,629 | 1,629 | +1 | +0.1% | 900 |
| 2007/08/20 | 1,601 | 1,630 | 1,601 | 1,628 | +28 | +1.8% | 400 |
| 2007/08/17 | 1,621 | 1,621 | 1,600 | 1,600 | -20 | -1.2% | 1,400 |
| 2007/08/16 | 1,649 | 1,651 | 1,620 | 1,620 | -60 | -3.6% | 2,800 |
| 2007/08/15 | 1,699 | 1,699 | 1,665 | 1,680 | ±0 | ±0% | 2,700 |
| 2007/08/14 | 1,615 | 1,680 | 1,602 | 1,680 | +80 | +5% | 1,400 |
| 2007/08/13 | 1,585 | 1,600 | 1,581 | 1,600 | +10 | +0.6% | 3,400 |
| 2007/08/10 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 700 |
| 2007/08/09 | 1,595 | 1,595 | 1,590 | 1,595 | -3 | -0.2% | 800 |
| 2007/08/08 | 1,589 | 1,598 | 1,589 | 1,598 | +8 | +0.5% | 1,100 |
| 2007/08/07 | 1,599 | 1,599 | 1,589 | 1,590 | -4 | -0.3% | 400 |
| 2007/08/06 | 1,590 | 1,598 | 1,585 | 1,594 | -2 | -0.1% | 3,200 |
| 2007/08/03 | 1,595 | 1,600 | 1,594 | 1,596 | -4 | -0.3% | 2,300 |
| 2007/08/02 | 1,596 | 1,600 | 1,593 | 1,600 | +6 | +0.4% | 2,100 |
| 2007/08/01 | 1,600 | 1,600 | 1,594 | 1,594 | -6 | -0.4% | 1,000 |
| 2007/07/31 | 1,591 | 1,600 | 1,591 | 1,600 | ±0 | ±0% | 900 |
| 2007/07/30 | 1,595 | 1,601 | 1,591 | 1,600 | -6 | -0.4% | 1,600 |
| 2007/07/27 | 1,621 | 1,621 | 1,603 | 1,606 | -15 | -0.9% | 2,100 |
| 2007/07/26 | 1,620 | 1,621 | 1,620 | 1,621 | -1 | -0.1% | 200 |
| 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 |
4401～
4450
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
