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 |
|---|---|---|---|---|---|---|---|
| 2007/03/29 | 1,915 | 1,920 | 1,895 | 1,916 | +36 | +1.9% | 2,500 |
| 2007/03/28 | 1,871 | 1,890 | 1,871 | 1,880 | +20 | +1.1% | 3,400 |
| 2007/03/27 | 1,870 | 1,870 | 1,841 | 1,860 | +20 | +1.1% | 2,900 |
| 2007/03/26 | 1,833 | 1,840 | 1,833 | 1,840 | +30 | +1.7% | 1,700 |
| 2007/03/23 | 1,819 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 1,800 |
| 2007/03/22 | 1,830 | 1,830 | 1,820 | 1,820 | ±0 | ±0% | 2,000 |
| 2007/03/20 | 1,835 | 1,849 | 1,820 | 1,820 | -11 | -0.6% | 1,000 |
| 2007/03/19 | 1,821 | 1,836 | 1,821 | 1,831 | -1 | -0.1% | 1,100 |
| 2007/03/16 | 1,832 | 1,833 | 1,831 | 1,832 | +1 | +0.1% | 1,300 |
| 2007/03/15 | 1,870 | 1,870 | 1,831 | 1,831 | -3 | -0.2% | 3,600 |
| 2007/03/14 | 1,827 | 1,834 | 1,825 | 1,834 | +6 | +0.3% | 1,800 |
| 2007/03/13 | 1,830 | 1,830 | 1,820 | 1,828 | +17 | +0.9% | 1,200 |
| 2007/03/12 | 1,812 | 1,816 | 1,811 | 1,811 | +7 | +0.4% | 1,000 |
| 2007/03/09 | 1,805 | 1,823 | 1,801 | 1,804 | +4 | +0.2% | 700 |
| 2007/03/08 | 1,801 | 1,801 | 1,796 | 1,800 | -5 | -0.3% | 2,300 |
| 2007/03/07 | 1,833 | 1,833 | 1,800 | 1,805 | -10 | -0.6% | 6,000 |
| 2007/03/06 | 1,810 | 1,820 | 1,805 | 1,815 | -5 | -0.3% | 1,500 |
| 2007/03/05 | 1,847 | 1,847 | 1,812 | 1,820 | -27 | -1.5% | 1,800 |
| 2007/03/02 | 1,842 | 1,847 | 1,835 | 1,847 | +17 | +0.9% | 800 |
| 2007/03/01 | 1,840 | 1,848 | 1,830 | 1,830 | +15 | +0.8% | 1,000 |
| 2007/02/28 | 1,810 | 1,826 | 1,800 | 1,815 | -15 | -0.8% | 4,600 |
| 2007/02/27 | 1,830 | 1,831 | 1,830 | 1,830 | ±0 | ±0% | 1,600 |
| 2007/02/26 | 1,830 | 1,830 | 1,828 | 1,830 | +9 | +0.5% | 2,400 |
| 2007/02/23 | 1,810 | 1,821 | 1,810 | 1,821 | +11 | +0.6% | 2,700 |
| 2007/02/22 | 1,800 | 1,810 | 1,798 | 1,810 | +13 | +0.7% | 5,000 |
| 2007/02/21 | 1,796 | 1,800 | 1,796 | 1,797 | -3 | -0.2% | 1,200 |
| 2007/02/20 | 1,800 | 1,800 | 1,799 | 1,800 | +1 | +0.1% | 800 |
| 2007/02/19 | 1,797 | 1,799 | 1,796 | 1,799 | ±0 | ±0% | 1,600 |
| 2007/02/16 | 1,800 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 300 |
| 2007/02/15 | 1,800 | 1,800 | 1,795 | 1,800 | ±0 | ±0% | 3,400 |
| 2007/02/14 | 1,800 | 1,800 | 1,795 | 1,800 | +2 | +0.1% | 1,000 |
| 2007/02/13 | 1,798 | 1,798 | 1,798 | 1,798 | ±0 | ±0% | 400 |
| 2007/02/09 | 1,799 | 1,799 | 1,798 | 1,798 | -1 | -0.1% | 800 |
| 2007/02/08 | 1,800 | 1,800 | 1,798 | 1,799 | -1 | -0.1% | 1,200 |
| 2007/02/07 | 1,799 | 1,800 | 1,797 | 1,800 | +1 | +0.1% | 800 |
| 2007/02/06 | 1,796 | 1,800 | 1,785 | 1,799 | +2 | +0.1% | 1,500 |
| 2007/02/05 | 1,798 | 1,798 | 1,781 | 1,797 | -1 | -0.1% | 1,500 |
| 2007/02/02 | 1,777 | 1,798 | 1,776 | 1,798 | +26 | +1.5% | 900 |
| 2007/02/01 | 1,771 | 1,772 | 1,771 | 1,772 | -3 | -0.2% | 400 |
| 2007/01/31 | 1,776 | 1,780 | 1,775 | 1,775 | -1 | -0.1% | 1,200 |
| 2007/01/30 | 1,770 | 1,776 | 1,770 | 1,776 | +11 | +0.6% | 900 |
| 2007/01/29 | 1,765 | 1,770 | 1,765 | 1,765 | -23 | -1.3% | 2,100 |
| 2007/01/26 | 1,770 | 1,788 | 1,762 | 1,788 | +26 | +1.5% | 1,000 |
| 2007/01/25 | 1,784 | 1,784 | 1,762 | 1,762 | +5 | +0.3% | 1,100 |
| 2007/01/24 | 1,800 | 1,829 | 1,750 | 1,757 | -42 | -2.3% | 15,800 |
| 2007/01/23 | 1,839 | 1,839 | 1,798 | 1,799 | -21 | -1.2% | 36,200 |
| 2007/01/22 | 1,829 | 1,840 | 1,820 | 1,820 | +2 | +0.1% | 4,800 |
| 2007/01/19 | 1,811 | 1,825 | 1,811 | 1,818 | +8 | +0.4% | 600 |
| 2007/01/18 | 1,839 | 1,846 | 1,810 | 1,810 | -35 | -1.9% | 400 |
| 2007/01/17 | 1,790 | 1,849 | 1,790 | 1,845 | -5 | -0.3% | 3,300 |
4501～
4550
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
