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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,610 | 1,611 | 1,607 | 1,610 | +1 | +0.1% | 4,000 |
| 2024/08/27 | 1,608 | 1,611 | 1,607 | 1,609 | +4 | +0.2% | 5,100 |
| 2024/08/26 | 1,604 | 1,609 | 1,602 | 1,605 | +6 | +0.4% | 4,700 |
| 2024/08/23 | 1,605 | 1,605 | 1,596 | 1,599 | -4 | -0.2% | 7,200 |
| 2024/08/22 | 1,605 | 1,606 | 1,602 | 1,603 | -3 | -0.2% | 2,700 |
| 2024/08/21 | 1,605 | 1,608 | 1,601 | 1,606 | -3 | -0.2% | 3,800 |
| 2024/08/20 | 1,605 | 1,610 | 1,601 | 1,609 | +4 | +0.2% | 5,900 |
| 2024/08/19 | 1,609 | 1,609 | 1,603 | 1,605 | -3 | -0.2% | 5,300 |
| 2024/08/16 | 1,605 | 1,608 | 1,601 | 1,608 | +4 | +0.2% | 7,900 |
| 2024/08/15 | 1,599 | 1,604 | 1,596 | 1,604 | +5 | +0.3% | 4,300 |
| 2024/08/14 | 1,595 | 1,604 | 1,595 | 1,599 | +4 | +0.3% | 6,800 |
| 2024/08/13 | 1,582 | 1,603 | 1,582 | 1,595 | +13 | +0.8% | 5,400 |
| 2024/08/09 | 1,599 | 1,605 | 1,579 | 1,582 | +4 | +0.3% | 8,700 |
| 2024/08/08 | 1,572 | 1,591 | 1,572 | 1,578 | +6 | +0.4% | 5,000 |
| 2024/08/07 | 1,547 | 1,589 | 1,526 | 1,572 | +12 | +0.8% | 12,100 |
| 2024/08/06 | 1,481 | 1,579 | 1,481 | 1,560 | +108 | +7.4% | 14,600 |
| 2024/08/05 | 1,561 | 1,567 | 1,431 | 1,452 | -133 | -8.4% | 48,900 |
| 2024/08/02 | 1,600 | 1,602 | 1,585 | 1,585 | -20 | -1.2% | 38,600 |
| 2024/08/01 | 1,619 | 1,619 | 1,600 | 1,605 | -11 | -0.7% | 12,300 |
| 2024/07/31 | 1,601 | 1,619 | 1,601 | 1,616 | +16 | +1% | 11,900 |
| 2024/07/30 | 1,621 | 1,621 | 1,600 | 1,600 | -24 | -1.5% | 42,900 |
| 2024/07/29 | 1,612 | 1,625 | 1,611 | 1,624 | +10 | +0.6% | 8,300 |
| 2024/07/26 | 1,610 | 1,623 | 1,610 | 1,614 | +4 | +0.2% | 3,100 |
| 2024/07/25 | 1,615 | 1,624 | 1,610 | 1,610 | -5 | -0.3% | 7,200 |
| 2024/07/24 | 1,626 | 1,638 | 1,615 | 1,615 | -10 | -0.6% | 11,800 |
| 2024/07/23 | 1,624 | 1,636 | 1,621 | 1,625 | -2 | -0.1% | 8,400 |
| 2024/07/22 | 1,625 | 1,629 | 1,621 | 1,627 | +2 | +0.1% | 8,000 |
| 2024/07/19 | 1,630 | 1,630 | 1,618 | 1,625 | -7 | -0.4% | 7,600 |
| 2024/07/18 | 1,627 | 1,633 | 1,620 | 1,632 | +10 | +0.6% | 9,300 |
| 2024/07/17 | 1,627 | 1,638 | 1,618 | 1,622 | +10 | +0.6% | 8,100 |
| 2024/07/16 | 1,647 | 1,647 | 1,612 | 1,612 | +1 | +0.1% | 9,400 |
| 2024/07/12 | 1,610 | 1,641 | 1,603 | 1,611 | -20 | -1.2% | 23,300 |
| 2024/07/11 | 1,623 | 1,646 | 1,621 | 1,631 | +8 | +0.5% | 18,600 |
| 2024/07/10 | 1,634 | 1,634 | 1,611 | 1,623 | +2 | +0.1% | 16,500 |
| 2024/07/09 | 1,626 | 1,633 | 1,615 | 1,621 | -6 | -0.4% | 8,800 |
| 2024/07/08 | 1,632 | 1,637 | 1,627 | 1,627 | -5 | -0.3% | 10,600 |
| 2024/07/05 | 1,661 | 1,661 | 1,631 | 1,632 | -18 | -1.1% | 7,700 |
| 2024/07/04 | 1,669 | 1,669 | 1,650 | 1,650 | -7 | -0.4% | 5,400 |
| 2024/07/03 | 1,659 | 1,664 | 1,656 | 1,657 | -1 | -0.1% | 8,700 |
| 2024/07/02 | 1,654 | 1,660 | 1,651 | 1,658 | +6 | +0.4% | 7,400 |
| 2024/07/01 | 1,651 | 1,657 | 1,647 | 1,652 | +7 | +0.4% | 8,100 |
| 2024/06/28 | 1,665 | 1,669 | 1,645 | 1,645 | -2 | -0.1% | 8,400 |
| 2024/06/27 | 1,640 | 1,659 | 1,633 | 1,647 | +8 | +0.5% | 14,800 |
| 2024/06/26 | 1,621 | 1,639 | 1,621 | 1,639 | +12 | +0.7% | 12,500 |
| 2024/06/25 | 1,618 | 1,627 | 1,616 | 1,627 | +9 | +0.6% | 17,300 |
| 2024/06/24 | 1,610 | 1,618 | 1,610 | 1,618 | +8 | +0.5% | 11,200 |
| 2024/06/21 | 1,600 | 1,621 | 1,600 | 1,610 | +10 | +0.6% | 18,200 |
| 2024/06/20 | 1,601 | 1,606 | 1,587 | 1,600 | -3 | -0.2% | 33,000 |
| 2024/06/19 | 1,606 | 1,614 | 1,601 | 1,603 | -5 | -0.3% | 17,000 |
| 2024/06/18 | 1,616 | 1,622 | 1,608 | 1,608 | -8 | -0.5% | 19,200 |
151～
200
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
