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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/17 | 1,615 | 1,622 | 1,611 | 1,616 | -4 | -0.2% | 11,300 |
| 2024/06/14 | 1,603 | 1,623 | 1,603 | 1,620 | +15 | +0.9% | 11,800 |
| 2024/06/13 | 1,630 | 1,630 | 1,605 | 1,605 | -25 | -1.5% | 32,000 |
| 2024/06/12 | 1,634 | 1,638 | 1,630 | 1,630 | -1 | -0.1% | 17,000 |
| 2024/06/11 | 1,632 | 1,642 | 1,630 | 1,631 | +1 | +0.1% | 18,400 |
| 2024/06/10 | 1,620 | 1,634 | 1,618 | 1,630 | +12 | +0.7% | 32,400 |
| 2024/06/07 | 1,617 | 1,621 | 1,610 | 1,618 | ±0 | ±0% | 17,100 |
| 2024/06/06 | 1,679 | 1,679 | 1,612 | 1,618 | -4 | -0.2% | 56,300 |
| 2024/06/05 | 1,610 | 1,625 | 1,605 | 1,622 | +15 | +0.9% | 34,400 |
| 2024/06/04 | 1,605 | 1,646 | 1,604 | 1,607 | +6 | +0.4% | 67,000 |
| 2024/06/03 | 1,613 | 1,626 | 1,600 | 1,601 | -33 | -2% | 114,600 |
| 2024/05/31 | 1,630 | 1,643 | 1,616 | 1,634 | -36 | -2.2% | 104,600 |
| 2024/05/30 | 1,674 | 1,688 | 1,640 | 1,670 | -149 | -8.2% | 185,100 |
| 2024/05/29 | 1,816 | 1,821 | 1,803 | 1,819 | +19 | +1.1% | 115,500 |
| 2024/05/28 | 1,799 | 1,802 | 1,797 | 1,800 | +1 | +0.1% | 78,800 |
| 2024/05/27 | 1,800 | 1,804 | 1,799 | 1,799 | -1 | -0.1% | 62,600 |
| 2024/05/24 | 1,794 | 1,801 | 1,792 | 1,800 | +4 | +0.2% | 23,100 |
| 2024/05/23 | 1,795 | 1,800 | 1,791 | 1,796 | ±0 | ±0% | 26,900 |
| 2024/05/22 | 1,803 | 1,805 | 1,796 | 1,796 | -8 | -0.4% | 31,900 |
| 2024/05/21 | 1,807 | 1,809 | 1,801 | 1,804 | +4 | +0.2% | 31,900 |
| 2024/05/20 | 1,789 | 1,803 | 1,786 | 1,800 | +17 | +1% | 56,300 |
| 2024/05/17 | 1,776 | 1,785 | 1,776 | 1,783 | +3 | +0.2% | 22,000 |
| 2024/05/16 | 1,777 | 1,782 | 1,776 | 1,780 | +1 | +0.1% | 33,100 |
| 2024/05/15 | 1,785 | 1,787 | 1,779 | 1,779 | -6 | -0.3% | 27,300 |
| 2024/05/14 | 1,781 | 1,785 | 1,778 | 1,785 | +7 | +0.4% | 25,500 |
| 2024/05/13 | 1,779 | 1,782 | 1,777 | 1,778 | +2 | +0.1% | 26,000 |
| 2024/05/10 | 1,782 | 1,783 | 1,772 | 1,776 | -2 | -0.1% | 25,300 |
| 2024/05/09 | 1,779 | 1,781 | 1,772 | 1,778 | +1 | +0.1% | 23,300 |
| 2024/05/08 | 1,772 | 1,780 | 1,771 | 1,777 | +2 | +0.1% | 17,800 |
| 2024/05/07 | 1,780 | 1,780 | 1,770 | 1,775 | +8 | +0.5% | 18,900 |
| 2024/05/02 | 1,764 | 1,772 | 1,761 | 1,767 | +3 | +0.2% | 20,300 |
| 2024/05/01 | 1,756 | 1,768 | 1,754 | 1,764 | +1 | +0.1% | 32,900 |
| 2024/04/30 | 1,769 | 1,771 | 1,756 | 1,763 | -6 | -0.3% | 34,800 |
| 2024/04/26 | 1,772 | 1,784 | 1,768 | 1,769 | -8 | -0.5% | 73,700 |
| 2024/04/25 | 1,789 | 1,789 | 1,770 | 1,777 | -12 | -0.7% | 23,200 |
| 2024/04/24 | 1,791 | 1,791 | 1,780 | 1,789 | +4 | +0.2% | 13,600 |
| 2024/04/23 | 1,790 | 1,795 | 1,784 | 1,785 | -1 | -0.1% | 13,200 |
| 2024/04/22 | 1,773 | 1,795 | 1,773 | 1,786 | +36 | +2.1% | 17,600 |
| 2024/04/19 | 1,753 | 1,762 | 1,737 | 1,750 | -3 | -0.2% | 16,300 |
| 2024/04/18 | 1,745 | 1,766 | 1,743 | 1,753 | +7 | +0.4% | 15,000 |
| 2024/04/17 | 1,770 | 1,770 | 1,745 | 1,746 | -22 | -1.2% | 25,600 |
| 2024/04/16 | 1,785 | 1,787 | 1,758 | 1,768 | -19 | -1.1% | 37,000 |
| 2024/04/15 | 1,795 | 1,797 | 1,785 | 1,787 | -13 | -0.7% | 24,400 |
| 2024/04/12 | 1,768 | 1,803 | 1,768 | 1,800 | +34 | +1.9% | 35,400 |
| 2024/04/11 | 1,788 | 1,788 | 1,764 | 1,766 | -25 | -1.4% | 48,200 |
201～
250
件表示中 / 5838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 | 177,900円 | -1.2% | -16.2% | 1.41% | 31.16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 |
| ＢＲＵＮＯ | 103,300円 | +48.3% | +999.9% | 0.39% | 40.93倍 | 2.93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 |
| 蔵王産業 | 240,000円 | -14.9% | -21.7% | 4.17% | 19.76倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ナラサキ | 267,700円 | +2.4% | +3.8% | 3.92% | 6.17倍 | 0.57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 |
| ジオリーブＧ | 101,600円 | +0.4% | -28.8% | 3.74% | 7.29倍 | 0.60倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
