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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,566 | 1,569 | 1,565 | 1,568 | +1 | +0.1% | 9,900 |
2023/12/18 | 1,570 | 1,570 | 1,562 | 1,567 | -5 | -0.3% | 8,500 |
2023/12/15 | 1,591 | 1,591 | 1,572 | 1,572 | -14 | -0.9% | 14,500 |
2023/12/14 | 1,589 | 1,591 | 1,582 | 1,586 | -4 | -0.3% | 7,200 |
2023/12/13 | 1,595 | 1,595 | 1,587 | 1,590 | -5 | -0.3% | 5,200 |
2023/12/12 | 1,599 | 1,599 | 1,590 | 1,595 | -3 | -0.2% | 7,400 |
2023/12/11 | 1,589 | 1,598 | 1,583 | 1,598 | +16 | +1% | 8,900 |
2023/12/08 | 1,597 | 1,600 | 1,582 | 1,582 | -20 | -1.2% | 12,300 |
2023/12/07 | 1,603 | 1,605 | 1,597 | 1,602 | -2 | -0.1% | 7,700 |
2023/12/06 | 1,597 | 1,608 | 1,597 | 1,604 | +1 | +0.1% | 9,900 |
2023/12/05 | 1,597 | 1,603 | 1,592 | 1,603 | +1 | +0.1% | 12,900 |
2023/12/04 | 1,590 | 1,607 | 1,588 | 1,602 | +9 | +0.6% | 14,100 |
2023/12/01 | 1,603 | 1,604 | 1,550 | 1,593 | -7 | -0.4% | 15,800 |
2023/11/30 | 1,600 | 1,604 | 1,592 | 1,600 | -5 | -0.3% | 5,100 |
2023/11/29 | 1,589 | 1,609 | 1,589 | 1,605 | +9 | +0.6% | 25,700 |
2023/11/28 | 1,591 | 1,599 | 1,588 | 1,596 | +4 | +0.3% | 9,700 |
2023/11/27 | 1,592 | 1,594 | 1,588 | 1,592 | ±0 | ±0% | 5,800 |
2023/11/24 | 1,588 | 1,594 | 1,585 | 1,592 | +4 | +0.3% | 5,700 |
2023/11/22 | 1,578 | 1,588 | 1,577 | 1,588 | +8 | +0.5% | 2,900 |
2023/11/21 | 1,580 | 1,585 | 1,579 | 1,580 | -2 | -0.1% | 7,000 |
2023/11/20 | 1,572 | 1,593 | 1,572 | 1,582 | +6 | +0.4% | 11,000 |
2023/11/17 | 1,567 | 1,580 | 1,567 | 1,576 | +9 | +0.6% | 6,300 |
2023/11/16 | 1,573 | 1,573 | 1,566 | 1,567 | -10 | -0.6% | 5,300 |
2023/11/15 | 1,570 | 1,578 | 1,568 | 1,577 | +7 | +0.4% | 9,900 |
2023/11/14 | 1,574 | 1,574 | 1,560 | 1,570 | +2 | +0.1% | 7,100 |
2023/11/13 | 1,569 | 1,572 | 1,562 | 1,568 | -1 | -0.1% | 6,400 |
2023/11/10 | 1,550 | 1,569 | 1,544 | 1,569 | +12 | +0.8% | 5,700 |
2023/11/09 | 1,555 | 1,557 | 1,535 | 1,557 | +5 | +0.3% | 17,000 |
2023/11/08 | 1,568 | 1,568 | 1,548 | 1,552 | -20 | -1.3% | 21,400 |
2023/11/07 | 1,564 | 1,575 | 1,556 | 1,572 | +6 | +0.4% | 19,800 |
2023/11/06 | 1,559 | 1,574 | 1,555 | 1,566 | +11 | +0.7% | 12,900 |
2023/11/02 | 1,569 | 1,569 | 1,551 | 1,555 | -3 | -0.2% | 14,500 |
2023/11/01 | 1,562 | 1,571 | 1,556 | 1,558 | -4 | -0.3% | 11,300 |
2023/10/31 | 1,551 | 1,565 | 1,540 | 1,562 | +15 | +1% | 20,200 |
2023/10/30 | 1,588 | 1,588 | 1,547 | 1,547 | -41 | -2.6% | 65,600 |
2023/10/27 | 1,571 | 1,588 | 1,571 | 1,588 | +18 | +1.1% | 13,500 |
2023/10/26 | 1,568 | 1,580 | 1,567 | 1,570 | -4 | -0.3% | 10,700 |
2023/10/25 | 1,578 | 1,585 | 1,567 | 1,574 | -4 | -0.3% | 8,500 |
2023/10/24 | 1,585 | 1,585 | 1,561 | 1,578 | -3 | -0.2% | 15,800 |
2023/10/23 | 1,588 | 1,599 | 1,581 | 1,581 | -7 | -0.4% | 12,600 |
2023/10/20 | 1,586 | 1,599 | 1,576 | 1,588 | +2 | +0.1% | 7,700 |
2023/10/19 | 1,612 | 1,613 | 1,586 | 1,586 | -26 | -1.6% | 9,100 |
2023/10/18 | 1,620 | 1,620 | 1,604 | 1,612 | +3 | +0.2% | 9,100 |
2023/10/17 | 1,617 | 1,624 | 1,600 | 1,609 | -8 | -0.5% | 17,000 |
2023/10/16 | 1,596 | 1,628 | 1,593 | 1,617 | +21 | +1.3% | 18,500 |
2023/10/13 | 1,585 | 1,596 | 1,573 | 1,596 | +16 | +1% | 13,400 |
2023/10/12 | 1,572 | 1,583 | 1,572 | 1,580 | +10 | +0.6% | 10,500 |
2023/10/11 | 1,581 | 1,582 | 1,570 | 1,570 | -11 | -0.7% | 13,400 |
2023/10/10 | 1,581 | 1,588 | 1,575 | 1,581 | -8 | -0.5% | 16,100 |
2023/10/06 | 1,586 | 1,600 | 1,571 | 1,589 | +6 | +0.4% | 14,300 |
101~
150
件表示中 / 5614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 | 180,400円 | -3.6% | +13.6% | 1.39% | 29.14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 |
アイナボHD | 131,100円 | +6.9% | +11.2% | 3.36% | 10.46倍 | 0.61倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
BRUNO | 103,500円 | - | - | 0.39% | - | 2.81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 |
クワザワHD | 89,700円 | -1.3% | -13.8% | 1.67% | 16.86倍 | 0.88倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
南 陽 | 112,700円 | -3.9% | -14.4% | 3.55% | 8.53倍 | 0.57倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム