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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 1,700 | 1,720 | 1,680 | 1,720 | ±0 | ±0% | 1,600 |
| 2006/07/18 | 1,810 | 1,810 | 1,720 | 1,720 | -62 | -3.5% | 2,800 |
| 2006/07/14 | 1,789 | 1,797 | 1,781 | 1,782 | - | - | 600 |
| 2006/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/12 | 1,789 | 1,789 | 1,770 | 1,780 | -9 | -0.5% | 900 |
| 2006/07/11 | 1,801 | 1,801 | 1,789 | 1,789 | -2 | -0.1% | 700 |
| 2006/07/10 | 1,804 | 1,804 | 1,791 | 1,791 | +9 | +0.5% | 400 |
| 2006/07/07 | 1,782 | 1,782 | 1,782 | 1,782 | +2 | +0.1% | 100 |
| 2006/07/06 | 1,815 | 1,815 | 1,780 | 1,780 | -35 | -1.9% | 1,300 |
| 2006/07/05 | 1,821 | 1,822 | 1,815 | 1,815 | ±0 | ±0% | 1,700 |
| 2006/07/04 | 1,808 | 1,815 | 1,795 | 1,815 | +7 | +0.4% | 1,400 |
| 2006/07/03 | 1,809 | 1,809 | 1,808 | 1,808 | +8 | +0.4% | 800 |
| 2006/06/30 | 1,800 | 1,818 | 1,800 | 1,800 | +30 | +1.7% | 2,400 |
| 2006/06/29 | 1,750 | 1,770 | 1,750 | 1,770 | +10 | +0.6% | 2,100 |
| 2006/06/28 | 1,766 | 1,766 | 1,760 | 1,760 | -6 | -0.3% | 600 |
| 2006/06/27 | 1,766 | 1,766 | 1,766 | 1,766 | +1 | +0.1% | 500 |
| 2006/06/26 | 1,770 | 1,780 | 1,765 | 1,765 | -5 | -0.3% | 1,900 |
| 2006/06/23 | 1,762 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 1,200 |
| 2006/06/22 | 1,800 | 1,800 | 1,770 | 1,770 | -20 | -1.1% | 900 |
| 2006/06/21 | 1,818 | 1,818 | 1,790 | 1,790 | -10 | -0.6% | 500 |
| 2006/06/20 | 1,800 | 1,800 | 1,800 | 1,800 | -2 | -0.1% | 300 |
| 2006/06/19 | 1,831 | 1,834 | 1,802 | 1,802 | -27 | -1.5% | 1,100 |
| 2006/06/16 | 1,820 | 1,847 | 1,800 | 1,829 | +11 | +0.6% | 2,700 |
| 2006/06/15 | 1,816 | 1,820 | 1,780 | 1,818 | +92 | +5.3% | 3,700 |
| 2006/06/14 | 1,690 | 1,726 | 1,669 | 1,726 | +26 | +1.5% | 4,000 |
| 2006/06/13 | 1,703 | 1,703 | 1,690 | 1,700 | +10 | +0.6% | 1,200 |
| 2006/06/12 | 1,632 | 1,690 | 1,632 | 1,690 | -2 | -0.1% | 3,600 |
| 2006/06/09 | 1,610 | 1,695 | 1,610 | 1,692 | +88 | +5.5% | 3,900 |
| 2006/06/08 | 1,610 | 1,610 | 1,590 | 1,604 | -31 | -1.9% | 3,600 |
| 2006/06/07 | 1,612 | 1,670 | 1,612 | 1,635 | +34 | +2.1% | 4,100 |
| 2006/06/06 | 1,680 | 1,680 | 1,601 | 1,601 | -79 | -4.7% | 9,700 |
| 2006/06/05 | 1,710 | 1,710 | 1,673 | 1,680 | -33 | -1.9% | 4,700 |
| 2006/06/02 | 1,765 | 1,765 | 1,670 | 1,713 | -57 | -3.2% | 7,200 |
| 2006/06/01 | 1,776 | 1,800 | 1,770 | 1,770 | -6 | -0.3% | 4,900 |
| 2006/05/31 | 1,797 | 1,800 | 1,760 | 1,776 | -51 | -2.8% | 7,800 |
| 2006/05/30 | 1,860 | 1,860 | 1,810 | 1,827 | -97 | -5% | 9,900 |
| 2006/05/29 | 1,995 | 1,995 | 1,900 | 1,924 | -91 | -4.5% | 11,100 |
| 2006/05/26 | 2,020 | 2,045 | 2,000 | 2,015 | -185 | -8.4% | 21,200 |
| 2006/05/25 | 2,190 | 2,200 | 2,190 | 2,200 | +15 | +0.7% | 15,000 |
| 2006/05/24 | 2,200 | 2,200 | 2,175 | 2,185 | +5 | +0.2% | 8,400 |
| 2006/05/23 | 2,185 | 2,200 | 2,170 | 2,180 | -10 | -0.5% | 3,900 |
| 2006/05/22 | 2,200 | 2,200 | 2,175 | 2,190 | +20 | +0.9% | 4,600 |
| 2006/05/19 | 2,130 | 2,170 | 2,080 | 2,170 | +30 | +1.4% | 4,700 |
| 2006/05/18 | 2,150 | 2,150 | 2,080 | 2,140 | -35 | -1.6% | 7,700 |
| 2006/05/17 | 2,190 | 2,200 | 2,175 | 2,175 | -15 | -0.7% | 5,600 |
| 2006/05/16 | 2,215 | 2,220 | 2,190 | 2,190 | -10 | -0.5% | 4,500 |
| 2006/05/15 | 2,210 | 2,215 | 2,200 | 2,200 | -10 | -0.5% | 6,200 |
| 2006/05/12 | 2,185 | 2,210 | 2,180 | 2,210 | +10 | +0.5% | 4,600 |
| 2006/05/11 | 2,210 | 2,210 | 2,190 | 2,200 | +10 | +0.5% | 4,800 |
| 2006/05/10 | 2,210 | 2,210 | 2,190 | 2,190 | -20 | -0.9% | 7,200 |
4601～
4650
件表示中 / 5849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 | 178,200円 | -1.2% | -16.2% | 1.40% | 31.22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 |
| 蔵王産業 | 245,000円 | -14.9% | -21.7% | 4.08% | 20.17倍 | 1.05倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ＢＲＵＮＯ | 103,900円 | +48.3% | +999.9% | 0.38% | 41.16倍 | 2.95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 | 341,500円 | +6.8% | +35.9% | 3.22% | 5.15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 | 106,700円 | +0.4% | -28.8% | 3.56% | 7.66倍 | 0.63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
