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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,606 | 1,627 | 1,580 | 1,589 | -11 | -0.7% | 2,200 |
| 2005/12/07 | 1,647 | 1,647 | 1,600 | 1,600 | -48 | -2.9% | 6,800 |
| 2005/12/06 | 1,650 | 1,652 | 1,630 | 1,648 | -4 | -0.2% | 4,800 |
| 2005/12/05 | 1,630 | 1,652 | 1,620 | 1,652 | +50 | +3.1% | 13,200 |
| 2005/12/02 | 1,601 | 1,602 | 1,590 | 1,602 | +2 | +0.1% | 2,800 |
| 2005/12/01 | 1,600 | 1,600 | 1,586 | 1,600 | +8 | +0.5% | 10,900 |
| 2005/11/30 | 1,590 | 1,593 | 1,570 | 1,592 | +12 | +0.8% | 2,000 |
| 2005/11/29 | 1,568 | 1,595 | 1,568 | 1,580 | +14 | +0.9% | 900 |
| 2005/11/28 | 1,590 | 1,605 | 1,566 | 1,566 | -30 | -1.9% | 3,200 |
| 2005/11/25 | 1,586 | 1,598 | 1,586 | 1,596 | +11 | +0.7% | 900 |
| 2005/11/24 | 1,600 | 1,630 | 1,585 | 1,585 | -15 | -0.9% | 3,100 |
| 2005/11/22 | 1,546 | 1,600 | 1,542 | 1,600 | +29 | +1.8% | 6,900 |
| 2005/11/21 | 1,640 | 1,640 | 1,570 | 1,571 | -69 | -4.2% | 7,400 |
| 2005/11/18 | 1,640 | 1,648 | 1,625 | 1,640 | +2 | +0.1% | 9,700 |
| 2005/11/17 | 1,624 | 1,639 | 1,624 | 1,638 | +18 | +1.1% | 10,000 |
| 2005/11/16 | 1,611 | 1,630 | 1,611 | 1,620 | +20 | +1.3% | 10,900 |
| 2005/11/15 | 1,565 | 1,600 | 1,555 | 1,600 | +50 | +3.2% | 16,400 |
| 2005/11/14 | 1,551 | 1,560 | 1,550 | 1,550 | +15 | +1% | 2,700 |
| 2005/11/11 | 1,516 | 1,535 | 1,516 | 1,535 | +5 | +0.3% | 1,100 |
| 2005/11/10 | 1,540 | 1,550 | 1,530 | 1,530 | -15 | -1% | 1,900 |
| 2005/11/09 | 1,560 | 1,561 | 1,536 | 1,545 | -25 | -1.6% | 3,400 |
| 2005/11/08 | 1,580 | 1,580 | 1,565 | 1,570 | -10 | -0.6% | 1,600 |
| 2005/11/07 | 1,580 | 1,580 | 1,560 | 1,580 | +30 | +1.9% | 2,600 |
| 2005/11/04 | 1,536 | 1,550 | 1,536 | 1,550 | +15 | +1% | 3,700 |
| 2005/11/02 | 1,547 | 1,547 | 1,528 | 1,535 | +12 | +0.8% | 2,000 |
| 2005/11/01 | 1,523 | 1,525 | 1,523 | 1,523 | +1 | +0.1% | 1,200 |
| 2005/10/31 | 1,498 | 1,522 | 1,489 | 1,522 | +34 | +2.3% | 7,100 |
| 2005/10/28 | 1,490 | 1,490 | 1,472 | 1,488 | +4 | +0.3% | 3,400 |
| 2005/10/27 | 1,480 | 1,496 | 1,475 | 1,484 | +4 | +0.3% | 4,300 |
| 2005/10/26 | 1,499 | 1,508 | 1,480 | 1,480 | -19 | -1.3% | 4,000 |
| 2005/10/25 | 1,515 | 1,515 | 1,480 | 1,499 | +3 | +0.2% | 3,600 |
| 2005/10/24 | 1,498 | 1,499 | 1,495 | 1,496 | -2 | -0.1% | 14,800 |
| 2005/10/21 | 1,501 | 1,530 | 1,490 | 1,498 | -93 | -5.8% | 17,200 |
| 2005/10/20 | 1,610 | 1,610 | 1,580 | 1,591 | +33 | +2.1% | 3,300 |
| 2005/10/19 | 1,580 | 1,580 | 1,530 | 1,558 | -42 | -2.6% | 6,400 |
| 2005/10/18 | 1,628 | 1,637 | 1,597 | 1,600 | -40 | -2.4% | 5,400 |
| 2005/10/17 | 1,644 | 1,646 | 1,627 | 1,640 | -2 | -0.1% | 10,700 |
| 2005/10/14 | 1,647 | 1,647 | 1,632 | 1,642 | +10 | +0.6% | 4,200 |
| 2005/10/13 | 1,649 | 1,649 | 1,630 | 1,632 | -13 | -0.8% | 8,800 |
| 2005/10/12 | 1,639 | 1,649 | 1,630 | 1,645 | +23 | +1.4% | 8,800 |
| 2005/10/11 | 1,619 | 1,628 | 1,600 | 1,622 | +33 | +2.1% | 12,000 |
| 2005/10/07 | 1,600 | 1,610 | 1,560 | 1,589 | -11 | -0.7% | 9,400 |
| 2005/10/06 | 1,583 | 1,600 | 1,566 | 1,600 | +21 | +1.3% | 9,800 |
| 2005/10/05 | 1,600 | 1,600 | 1,545 | 1,579 | +19 | +1.2% | 7,600 |
| 2005/10/04 | 1,543 | 1,576 | 1,543 | 1,560 | +42 | +2.8% | 4,100 |
| 2005/10/03 | 1,505 | 1,518 | 1,490 | 1,518 | +33 | +2.2% | 12,400 |
| 2005/09/30 | 1,487 | 1,489 | 1,485 | 1,485 | +4 | +0.3% | 900 |
| 2005/09/29 | 1,490 | 1,490 | 1,481 | 1,481 | -9 | -0.6% | 1,000 |
| 2005/09/28 | 1,476 | 1,490 | 1,472 | 1,490 | +15 | +1% | 2,000 |
| 2005/09/27 | 1,493 | 1,500 | 1,475 | 1,475 | -20 | -1.3% | 2,300 |
4751～
4800
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 | 178,000円 | -1.2% | -16.2% | 1.40% | 31.18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 | 245,900円 | -14.9% | -21.7% | 4.07% | 20.24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 | 344,000円 | +6.8% | +35.9% | 3.20% | 5.19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 | 103,700円 | +0.4% | -28.8% | 3.66% | 7.44倍 | 0.61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
