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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,549 | 1,595 | 1,541 | 1,581 | +40 | +2.6% | 27,100 |
| 2023/07/21 | 1,547 | 1,548 | 1,535 | 1,541 | -1 | -0.1% | 14,800 |
| 2023/07/20 | 1,557 | 1,558 | 1,537 | 1,542 | -15 | -1% | 19,100 |
| 2023/07/19 | 1,561 | 1,561 | 1,547 | 1,557 | +4 | +0.3% | 7,600 |
| 2023/07/18 | 1,549 | 1,564 | 1,539 | 1,553 | +4 | +0.3% | 15,700 |
| 2023/07/14 | 1,540 | 1,555 | 1,528 | 1,549 | +3 | +0.2% | 16,800 |
| 2023/07/13 | 1,555 | 1,555 | 1,522 | 1,546 | -9 | -0.6% | 33,000 |
| 2023/07/12 | 1,566 | 1,571 | 1,555 | 1,555 | -10 | -0.6% | 17,000 |
| 2023/07/11 | 1,573 | 1,578 | 1,564 | 1,565 | -8 | -0.5% | 13,900 |
| 2023/07/10 | 1,571 | 1,580 | 1,569 | 1,573 | +2 | +0.1% | 13,000 |
| 2023/07/07 | 1,575 | 1,583 | 1,567 | 1,571 | -8 | -0.5% | 14,800 |
| 2023/07/06 | 1,580 | 1,588 | 1,575 | 1,579 | -6 | -0.4% | 10,500 |
| 2023/07/05 | 1,589 | 1,590 | 1,577 | 1,585 | -5 | -0.3% | 24,900 |
| 2023/07/04 | 1,599 | 1,602 | 1,590 | 1,590 | -9 | -0.6% | 10,100 |
| 2023/07/03 | 1,590 | 1,601 | 1,589 | 1,599 | +10 | +0.6% | 14,100 |
| 2023/06/30 | 1,580 | 1,595 | 1,580 | 1,589 | +3 | +0.2% | 12,200 |
| 2023/06/29 | 1,596 | 1,600 | 1,579 | 1,586 | -19 | -1.2% | 21,100 |
| 2023/06/28 | 1,596 | 1,605 | 1,594 | 1,605 | +3 | +0.2% | 11,800 |
| 2023/06/27 | 1,600 | 1,603 | 1,593 | 1,602 | +3 | +0.2% | 9,100 |
| 2023/06/26 | 1,600 | 1,608 | 1,591 | 1,599 | -1 | -0.1% | 10,200 |
| 2023/06/23 | 1,617 | 1,619 | 1,590 | 1,600 | -17 | -1.1% | 18,000 |
| 2023/06/22 | 1,610 | 1,628 | 1,610 | 1,617 | -5 | -0.3% | 14,300 |
| 2023/06/21 | 1,605 | 1,622 | 1,605 | 1,622 | +17 | +1.1% | 15,900 |
| 2023/06/20 | 1,600 | 1,608 | 1,593 | 1,605 | +1 | +0.1% | 12,400 |
| 2023/06/19 | 1,602 | 1,611 | 1,593 | 1,604 | +1 | +0.1% | 12,900 |
| 2023/06/16 | 1,609 | 1,609 | 1,588 | 1,603 | +8 | +0.5% | 13,000 |
| 2023/06/15 | 1,604 | 1,608 | 1,595 | 1,595 | -11 | -0.7% | 12,200 |
| 2023/06/14 | 1,609 | 1,618 | 1,596 | 1,606 | -3 | -0.2% | 13,700 |
| 2023/06/13 | 1,616 | 1,624 | 1,603 | 1,609 | -4 | -0.2% | 19,500 |
| 2023/06/12 | 1,587 | 1,613 | 1,584 | 1,613 | +37 | +2.3% | 26,400 |
| 2023/06/09 | 1,568 | 1,582 | 1,568 | 1,576 | +8 | +0.5% | 21,800 |
| 2023/06/08 | 1,593 | 1,595 | 1,559 | 1,568 | -10 | -0.6% | 35,500 |
| 2023/06/07 | 1,573 | 1,599 | 1,573 | 1,578 | +6 | +0.4% | 45,800 |
| 2023/06/06 | 1,611 | 1,611 | 1,560 | 1,572 | -53 | -3.3% | 75,000 |
| 2023/06/05 | 1,631 | 1,660 | 1,616 | 1,625 | +13 | +0.8% | 43,200 |
| 2023/06/02 | 1,661 | 1,661 | 1,610 | 1,612 | -24 | -1.5% | 51,700 |
| 2023/06/01 | 1,645 | 1,665 | 1,631 | 1,636 | -11 | -0.7% | 45,200 |
| 2023/05/31 | 1,683 | 1,683 | 1,641 | 1,647 | -45 | -2.7% | 83,600 |
| 2023/05/30 | 1,703 | 1,720 | 1,665 | 1,692 | -104 | -5.8% | 197,000 |
| 2023/05/29 | 1,793 | 1,800 | 1,782 | 1,796 | +12 | +0.7% | 235,800 |
| 2023/05/26 | 1,782 | 1,786 | 1,782 | 1,784 | +1 | +0.1% | 58,900 |
| 2023/05/25 | 1,779 | 1,786 | 1,779 | 1,783 | +3 | +0.2% | 35,700 |
| 2023/05/24 | 1,781 | 1,783 | 1,779 | 1,780 | ±0 | ±0% | 27,700 |
| 2023/05/23 | 1,782 | 1,786 | 1,780 | 1,780 | -2 | -0.1% | 29,500 |
| 2023/05/22 | 1,782 | 1,784 | 1,780 | 1,782 | +2 | +0.1% | 22,300 |
| 2023/05/19 | 1,785 | 1,785 | 1,780 | 1,780 | -3 | -0.2% | 49,900 |
| 2023/05/18 | 1,782 | 1,787 | 1,781 | 1,783 | +1 | +0.1% | 26,100 |
| 2023/05/17 | 1,784 | 1,789 | 1,782 | 1,782 | -3 | -0.2% | 16,500 |
| 2023/05/16 | 1,790 | 1,793 | 1,784 | 1,785 | -5 | -0.3% | 23,400 |
| 2023/05/15 | 1,783 | 1,791 | 1,783 | 1,790 | +1 | +0.1% | 29,400 |
201～
250
件表示中 / 5613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 | 180,000円 | -3.6% | +13.6% | 1.39% | 29.07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 |
| クワザワＨＤ | 93,000円 | -1.3% | -13.8% | 1.61% | 17.48倍 | 0.91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 |
| 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 |
| アイナボＨＤ | 130,100円 | +6.9% | +11.2% | 3.38% | 10.38倍 | 0.60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 |
| 富士興 | 171,100円 | +14.7% | -15.4% | 5.03% | 20.12倍 | 1.19倍 |
|
ＥＮＥＯＳ系の石油販社。軽油、灯油、Ａ重油が主力。北海道でＬＰガス小売り、建機レンタルも |
市場注目の銘柄
チャート関連のコラム
