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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,885 | 1,888 | 1,876 | 1,883 | ±0 | ±0% | 6,100 |
| 2022/07/22 | 1,880 | 1,892 | 1,879 | 1,883 | ±0 | ±0% | 12,800 |
| 2022/07/21 | 1,869 | 1,890 | 1,865 | 1,883 | +8 | +0.4% | 11,200 |
| 2022/07/20 | 1,875 | 1,875 | 1,861 | 1,875 | +15 | +0.8% | 10,400 |
| 2022/07/19 | 1,873 | 1,873 | 1,857 | 1,860 | -13 | -0.7% | 5,400 |
| 2022/07/15 | 1,870 | 1,885 | 1,864 | 1,873 | +6 | +0.3% | 12,600 |
| 2022/07/14 | 1,882 | 1,886 | 1,864 | 1,867 | -15 | -0.8% | 12,900 |
| 2022/07/13 | 1,879 | 1,890 | 1,876 | 1,882 | +5 | +0.3% | 4,500 |
| 2022/07/12 | 1,895 | 1,895 | 1,875 | 1,877 | -21 | -1.1% | 6,100 |
| 2022/07/11 | 1,883 | 1,905 | 1,877 | 1,898 | +25 | +1.3% | 14,200 |
| 2022/07/08 | 1,886 | 1,898 | 1,873 | 1,873 | -20 | -1.1% | 10,200 |
| 2022/07/07 | 1,867 | 1,893 | 1,867 | 1,893 | +25 | +1.3% | 8,200 |
| 2022/07/06 | 1,874 | 1,878 | 1,864 | 1,868 | -6 | -0.3% | 4,600 |
| 2022/07/05 | 1,870 | 1,897 | 1,870 | 1,874 | -15 | -0.8% | 6,600 |
| 2022/07/04 | 1,891 | 1,902 | 1,876 | 1,889 | -1 | -0.1% | 7,500 |
| 2022/07/01 | 1,897 | 1,902 | 1,880 | 1,890 | -5 | -0.3% | 11,200 |
| 2022/06/30 | 1,905 | 1,910 | 1,889 | 1,895 | -14 | -0.7% | 8,500 |
| 2022/06/29 | 1,885 | 1,910 | 1,883 | 1,909 | +15 | +0.8% | 25,900 |
| 2022/06/28 | 1,877 | 1,894 | 1,870 | 1,894 | +19 | +1% | 14,400 |
| 2022/06/27 | 1,878 | 1,887 | 1,871 | 1,875 | -3 | -0.2% | 5,800 |
| 2022/06/24 | 1,862 | 1,888 | 1,862 | 1,878 | +9 | +0.5% | 11,100 |
| 2022/06/23 | 1,856 | 1,871 | 1,843 | 1,869 | +11 | +0.6% | 8,500 |
| 2022/06/22 | 1,862 | 1,863 | 1,841 | 1,858 | -4 | -0.2% | 10,400 |
| 2022/06/21 | 1,846 | 1,862 | 1,829 | 1,862 | +37 | +2% | 10,000 |
| 2022/06/20 | 1,847 | 1,847 | 1,818 | 1,825 | -14 | -0.8% | 10,900 |
| 2022/06/17 | 1,839 | 1,847 | 1,832 | 1,839 | -11 | -0.6% | 13,000 |
| 2022/06/16 | 1,843 | 1,860 | 1,840 | 1,850 | +16 | +0.9% | 10,700 |
| 2022/06/15 | 1,837 | 1,846 | 1,834 | 1,834 | -17 | -0.9% | 15,400 |
| 2022/06/14 | 1,840 | 1,855 | 1,837 | 1,851 | -1 | -0.1% | 17,100 |
| 2022/06/13 | 1,868 | 1,874 | 1,850 | 1,852 | -26 | -1.4% | 18,700 |
| 2022/06/10 | 1,898 | 1,899 | 1,873 | 1,878 | -17 | -0.9% | 23,900 |
| 2022/06/09 | 1,894 | 1,895 | 1,878 | 1,895 | ±0 | ±0% | 20,800 |
| 2022/06/08 | 1,881 | 1,896 | 1,873 | 1,895 | +17 | +0.9% | 25,600 |
| 2022/06/07 | 1,843 | 1,892 | 1,840 | 1,878 | +38 | +2.1% | 39,300 |
| 2022/06/06 | 1,868 | 1,868 | 1,832 | 1,840 | -36 | -1.9% | 50,000 |
| 2022/06/03 | 1,907 | 1,909 | 1,876 | 1,876 | -24 | -1.3% | 46,200 |
| 2022/06/02 | 1,922 | 1,925 | 1,900 | 1,900 | -9 | -0.5% | 29,000 |
| 2022/06/01 | 1,929 | 1,929 | 1,908 | 1,909 | -31 | -1.6% | 37,000 |
| 2022/05/31 | 1,949 | 1,949 | 1,929 | 1,940 | -40 | -2% | 44,600 |
| 2022/05/30 | 1,936 | 1,980 | 1,918 | 1,980 | -19 | -1% | 183,300 |
| 2022/05/27 | 1,952 | 1,999 | 1,952 | 1,999 | +44 | +2.3% | 212,000 |
| 2022/05/26 | 1,960 | 1,972 | 1,955 | 1,955 | -15 | -0.8% | 69,800 |
| 2022/05/25 | 1,985 | 1,986 | 1,970 | 1,970 | -20 | -1% | 58,400 |
| 2022/05/24 | 1,996 | 1,996 | 1,989 | 1,990 | -6 | -0.3% | 45,900 |
| 2022/05/23 | 1,995 | 2,003 | 1,995 | 1,996 | -4 | -0.2% | 39,200 |
| 2022/05/20 | 2,003 | 2,003 | 1,995 | 2,000 | +3 | +0.2% | 22,500 |
| 2022/05/19 | 1,995 | 2,001 | 1,994 | 1,997 | -4 | -0.2% | 29,600 |
| 2022/05/18 | 2,015 | 2,015 | 2,001 | 2,001 | -14 | -0.7% | 19,300 |
| 2022/05/17 | 2,009 | 2,015 | 2,005 | 2,015 | ±0 | ±0% | 17,600 |
| 2022/05/16 | 2,030 | 2,032 | 2,005 | 2,015 | -7 | -0.3% | 19,200 |
751～
800
件表示中 / 5918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 | 167,000円 | +0.8% | -17.7% | 1.50% | 48.42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 |
| タキヒヨー | 169,300円 | +0.6% | +11.9% | 2.36% | 11.74倍 | 0.49倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| ＢＲＵＮＯ | 101,200円 | +2.4% | +236.8% | 0.40% | 16.94倍 | 2.79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 |
| 大丸エナ | 165,500円 | +0.3% | +4.7% | 1.63% | 14.77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 |
| デリカフーズ | 80,300円 | +3.8% | +69.7% | 1.87% | 13.31倍 | 1.44倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
市場注目の銘柄
チャート関連のコラム
