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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,755 | 1,783 | 1,750 | 1,752 | -10 | -0.6% | 20,700 |
| 2025/04/10 | 1,773 | 1,784 | 1,750 | 1,762 | +15 | +0.9% | 14,700 |
| 2025/04/09 | 1,733 | 1,748 | 1,722 | 1,747 | +10 | +0.6% | 13,000 |
| 2025/04/08 | 1,711 | 1,760 | 1,711 | 1,737 | +35 | +2.1% | 17,700 |
| 2025/04/07 | 1,701 | 1,729 | 1,690 | 1,702 | -46 | -2.6% | 30,300 |
| 2025/04/04 | 1,764 | 1,764 | 1,720 | 1,748 | -24 | -1.4% | 23,600 |
| 2025/04/03 | 1,770 | 1,778 | 1,755 | 1,772 | -14 | -0.8% | 23,700 |
| 2025/04/02 | 1,799 | 1,799 | 1,784 | 1,786 | -13 | -0.7% | 10,700 |
| 2025/04/01 | 1,789 | 1,799 | 1,789 | 1,799 | +13 | +0.7% | 16,700 |
| 2025/03/31 | 1,788 | 1,795 | 1,773 | 1,786 | -2 | -0.1% | 21,800 |
| 2025/03/28 | 1,777 | 1,795 | 1,773 | 1,788 | +10 | +0.6% | 26,700 |
| 2025/03/27 | 1,769 | 1,778 | 1,769 | 1,778 | +9 | +0.5% | 12,000 |
| 2025/03/26 | 1,766 | 1,773 | 1,766 | 1,769 | +12 | +0.7% | 8,200 |
| 2025/03/25 | 1,758 | 1,770 | 1,756 | 1,757 | +2 | +0.1% | 9,000 |
| 2025/03/24 | 1,760 | 1,763 | 1,751 | 1,755 | -5 | -0.3% | 5,500 |
| 2025/03/21 | 1,755 | 1,763 | 1,752 | 1,760 | +5 | +0.3% | 5,000 |
| 2025/03/19 | 1,750 | 1,760 | 1,744 | 1,755 | +5 | +0.3% | 3,800 |
| 2025/03/18 | 1,763 | 1,763 | 1,727 | 1,750 | -5 | -0.3% | 11,000 |
| 2025/03/17 | 1,760 | 1,760 | 1,751 | 1,755 | +5 | +0.3% | 5,500 |
| 2025/03/14 | 1,763 | 1,763 | 1,738 | 1,750 | +2 | +0.1% | 6,700 |
| 2025/03/13 | 1,743 | 1,750 | 1,743 | 1,748 | +14 | +0.8% | 3,900 |
| 2025/03/12 | 1,737 | 1,743 | 1,731 | 1,734 | ±0 | ±0% | 2,700 |
| 2025/03/11 | 1,736 | 1,748 | 1,731 | 1,734 | -1 | -0.1% | 5,000 |
| 2025/03/10 | 1,741 | 1,746 | 1,733 | 1,735 | -3 | -0.2% | 4,900 |
| 2025/03/07 | 1,730 | 1,739 | 1,730 | 1,738 | +7 | +0.4% | 3,300 |
| 2025/03/06 | 1,733 | 1,734 | 1,731 | 1,731 | +1 | +0.1% | 4,600 |
| 2025/03/05 | 1,730 | 1,736 | 1,730 | 1,730 | ±0 | ±0% | 3,000 |
| 2025/03/04 | 1,735 | 1,740 | 1,727 | 1,730 | -7 | -0.4% | 9,800 |
| 2025/03/03 | 1,739 | 1,750 | 1,732 | 1,737 | -2 | -0.1% | 6,400 |
| 2025/02/28 | 1,740 | 1,746 | 1,727 | 1,739 | +7 | +0.4% | 6,300 |
| 2025/02/27 | 1,720 | 1,740 | 1,717 | 1,732 | +9 | +0.5% | 5,900 |
| 2025/02/26 | 1,725 | 1,725 | 1,708 | 1,723 | +1 | +0.1% | 7,300 |
| 2025/02/25 | 1,727 | 1,728 | 1,721 | 1,722 | -8 | -0.5% | 6,000 |
| 2025/02/21 | 1,730 | 1,735 | 1,730 | 1,730 | ±0 | ±0% | 4,300 |
| 2025/02/20 | 1,741 | 1,745 | 1,730 | 1,730 | -12 | -0.7% | 7,300 |
| 2025/02/19 | 1,748 | 1,750 | 1,742 | 1,742 | -8 | -0.5% | 3,900 |
| 2025/02/18 | 1,751 | 1,751 | 1,745 | 1,750 | ±0 | ±0% | 4,000 |
| 2025/02/17 | 1,767 | 1,767 | 1,750 | 1,750 | -8 | -0.5% | 7,100 |
| 2025/02/14 | 1,771 | 1,771 | 1,751 | 1,758 | -10 | -0.6% | 3,900 |
| 2025/02/13 | 1,771 | 1,771 | 1,764 | 1,768 | -2 | -0.1% | 4,900 |
| 2025/02/12 | 1,770 | 1,770 | 1,755 | 1,770 | +17 | +1% | 6,100 |
| 2025/02/10 | 1,745 | 1,767 | 1,745 | 1,753 | +13 | +0.7% | 9,600 |
| 2025/02/07 | 1,748 | 1,748 | 1,737 | 1,740 | -8 | -0.5% | 5,300 |
| 2025/02/06 | 1,719 | 1,748 | 1,719 | 1,748 | +18 | +1% | 10,100 |
| 2025/02/05 | 1,716 | 1,736 | 1,716 | 1,730 | +8 | +0.5% | 4,700 |
| 2025/02/04 | 1,708 | 1,722 | 1,705 | 1,722 | +18 | +1.1% | 7,000 |
| 2025/02/03 | 1,714 | 1,716 | 1,704 | 1,704 | ±0 | ±0% | 9,700 |
| 2025/01/31 | 1,732 | 1,732 | 1,695 | 1,704 | +52 | +3.1% | 26,800 |
| 2025/01/30 | 1,735 | 1,747 | 1,652 | 1,652 | -87 | -5% | 80,000 |
| 2025/01/29 | 1,739 | 1,745 | 1,736 | 1,739 | +1 | +0.1% | 7,500 |
1～
50
件表示中 / 5833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 | 175,200円 | -1.2% | -16.2% | 1.43% | 30.68倍 | 0.82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 |
| 鳥羽洋行 | 321,000円 | +9.0% | +26.1% | 4.05% | 9.20倍 | 0.63倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ＢＲＵＮＯ | 101,800円 | +48.3% | +999.9% | 0.39% | 40.33倍 | 2.89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 |
| 南 陽 | 109,300円 | -3.9% | -4.5% | 4.94% | 7.19倍 | 0.55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 |
| ナラサキ | 265,300円 | +2.4% | +3.8% | 3.96% | 6.11倍 | 0.56倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
市場注目の銘柄
チャート関連のコラム
