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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,735 | 1,741 | 1,730 | 1,738 | +13 | +0.8% | 7,600 |
| 2025/01/27 | 1,735 | 1,738 | 1,725 | 1,725 | -11 | -0.6% | 9,500 |
| 2025/01/24 | 1,712 | 1,736 | 1,710 | 1,736 | +27 | +1.6% | 14,100 |
| 2025/01/23 | 1,709 | 1,713 | 1,706 | 1,709 | +1 | +0.1% | 7,100 |
| 2025/01/22 | 1,710 | 1,713 | 1,702 | 1,708 | +3 | +0.2% | 8,300 |
| 2025/01/21 | 1,684 | 1,705 | 1,684 | 1,705 | +23 | +1.4% | 9,100 |
| 2025/01/20 | 1,698 | 1,698 | 1,672 | 1,682 | ±0 | ±0% | 12,500 |
| 2025/01/17 | 1,688 | 1,690 | 1,675 | 1,682 | -7 | -0.4% | 9,200 |
| 2025/01/16 | 1,697 | 1,710 | 1,689 | 1,689 | -9 | -0.5% | 11,800 |
| 2025/01/15 | 1,709 | 1,710 | 1,698 | 1,698 | -2 | -0.1% | 8,200 |
| 2025/01/14 | 1,681 | 1,700 | 1,681 | 1,700 | +12 | +0.7% | 9,200 |
| 2025/01/10 | 1,700 | 1,703 | 1,686 | 1,688 | -12 | -0.7% | 7,700 |
| 2025/01/09 | 1,709 | 1,714 | 1,698 | 1,700 | -13 | -0.8% | 7,100 |
| 2025/01/08 | 1,717 | 1,719 | 1,708 | 1,713 | +1 | +0.1% | 9,100 |
| 2025/01/07 | 1,693 | 1,719 | 1,693 | 1,712 | +19 | +1.1% | 9,500 |
| 2025/01/06 | 1,690 | 1,708 | 1,686 | 1,693 | +18 | +1.1% | 17,400 |
| 2024/12/30 | 1,661 | 1,676 | 1,661 | 1,675 | +11 | +0.7% | 9,400 |
| 2024/12/27 | 1,657 | 1,666 | 1,657 | 1,664 | +11 | +0.7% | 8,300 |
| 2024/12/26 | 1,646 | 1,654 | 1,646 | 1,653 | +1 | +0.1% | 11,800 |
| 2024/12/25 | 1,645 | 1,654 | 1,645 | 1,652 | +7 | +0.4% | 7,700 |
| 2024/12/24 | 1,652 | 1,656 | 1,645 | 1,645 | -5 | -0.3% | 10,000 |
| 2024/12/23 | 1,657 | 1,657 | 1,645 | 1,650 | -5 | -0.3% | 8,200 |
| 2024/12/20 | 1,654 | 1,657 | 1,647 | 1,655 | +1 | +0.1% | 4,900 |
| 2024/12/19 | 1,650 | 1,654 | 1,645 | 1,654 | +4 | +0.2% | 6,000 |
| 2024/12/18 | 1,646 | 1,650 | 1,640 | 1,650 | +8 | +0.5% | 11,500 |
| 2024/12/17 | 1,642 | 1,647 | 1,642 | 1,642 | ±0 | ±0% | 5,700 |
| 2024/12/16 | 1,640 | 1,646 | 1,640 | 1,642 | +1 | +0.1% | 6,800 |
| 2024/12/13 | 1,647 | 1,649 | 1,641 | 1,641 | -4 | -0.2% | 7,400 |
| 2024/12/12 | 1,647 | 1,653 | 1,645 | 1,645 | -2 | -0.1% | 9,600 |
| 2024/12/11 | 1,644 | 1,653 | 1,644 | 1,647 | -2 | -0.1% | 6,000 |
| 2024/12/10 | 1,646 | 1,650 | 1,641 | 1,649 | +8 | +0.5% | 4,800 |
| 2024/12/09 | 1,641 | 1,649 | 1,641 | 1,641 | ±0 | ±0% | 5,800 |
| 2024/12/06 | 1,645 | 1,650 | 1,641 | 1,641 | -4 | -0.2% | 5,300 |
| 2024/12/05 | 1,650 | 1,659 | 1,645 | 1,645 | -5 | -0.3% | 7,000 |
| 2024/12/04 | 1,651 | 1,657 | 1,650 | 1,650 | -2 | -0.1% | 6,700 |
| 2024/12/03 | 1,660 | 1,660 | 1,652 | 1,652 | ±0 | ±0% | 5,200 |
| 2024/12/02 | 1,654 | 1,660 | 1,652 | 1,652 | +1 | +0.1% | 3,800 |
| 2024/11/29 | 1,654 | 1,670 | 1,650 | 1,651 | +7 | +0.4% | 5,600 |
| 2024/11/28 | 1,620 | 1,660 | 1,620 | 1,644 | +6 | +0.4% | 7,000 |
| 2024/11/27 | 1,658 | 1,660 | 1,635 | 1,638 | -15 | -0.9% | 9,600 |
| 2024/11/26 | 1,654 | 1,660 | 1,652 | 1,653 | -3 | -0.2% | 5,800 |
| 2024/11/25 | 1,660 | 1,660 | 1,655 | 1,656 | -3 | -0.2% | 3,300 |
| 2024/11/22 | 1,653 | 1,666 | 1,653 | 1,659 | +6 | +0.4% | 1,600 |
| 2024/11/21 | 1,651 | 1,666 | 1,651 | 1,653 | -2 | -0.1% | 4,200 |
| 2024/11/20 | 1,655 | 1,664 | 1,652 | 1,655 | -1 | -0.1% | 5,000 |
| 2024/11/19 | 1,654 | 1,660 | 1,654 | 1,656 | -1 | -0.1% | 2,700 |
| 2024/11/18 | 1,650 | 1,658 | 1,650 | 1,657 | -3 | -0.2% | 1,400 |
| 2024/11/15 | 1,665 | 1,665 | 1,652 | 1,660 | +3 | +0.2% | 3,800 |
| 2024/11/14 | 1,659 | 1,666 | 1,657 | 1,657 | -2 | -0.1% | 4,000 |
| 2024/11/13 | 1,662 | 1,664 | 1,659 | 1,659 | -3 | -0.2% | 3,500 |
51～
100
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
