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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,800 | 1,805 | 1,792 | 1,805 | +6 | +0.3% | 16,400 |
| 2024/04/08 | 1,813 | 1,813 | 1,791 | 1,799 | -16 | -0.9% | 28,400 |
| 2024/04/05 | 1,818 | 1,820 | 1,791 | 1,815 | -6 | -0.3% | 23,400 |
| 2024/04/04 | 1,810 | 1,823 | 1,810 | 1,821 | +12 | +0.7% | 20,900 |
| 2024/04/03 | 1,799 | 1,816 | 1,781 | 1,809 | +9 | +0.5% | 23,600 |
| 2024/04/02 | 1,809 | 1,820 | 1,796 | 1,800 | -5 | -0.3% | 26,700 |
| 2024/04/01 | 1,800 | 1,810 | 1,799 | 1,805 | +16 | +0.9% | 26,400 |
| 2024/03/29 | 1,766 | 1,799 | 1,760 | 1,789 | +29 | +1.6% | 35,500 |
| 2024/03/28 | 1,750 | 1,767 | 1,743 | 1,760 | +20 | +1.1% | 25,800 |
| 2024/03/27 | 1,734 | 1,749 | 1,731 | 1,740 | +7 | +0.4% | 20,600 |
| 2024/03/26 | 1,742 | 1,742 | 1,731 | 1,733 | -9 | -0.5% | 12,300 |
| 2024/03/25 | 1,749 | 1,749 | 1,736 | 1,742 | -3 | -0.2% | 10,100 |
| 2024/03/22 | 1,750 | 1,750 | 1,732 | 1,745 | +2 | +0.1% | 17,200 |
| 2024/03/21 | 1,744 | 1,756 | 1,741 | 1,743 | +2 | +0.1% | 17,400 |
| 2024/03/19 | 1,743 | 1,743 | 1,733 | 1,741 | -1 | -0.1% | 7,600 |
| 2024/03/18 | 1,737 | 1,744 | 1,732 | 1,742 | +9 | +0.5% | 13,500 |
| 2024/03/15 | 1,727 | 1,736 | 1,720 | 1,733 | +6 | +0.3% | 10,500 |
| 2024/03/14 | 1,720 | 1,727 | 1,713 | 1,727 | +7 | +0.4% | 7,500 |
| 2024/03/13 | 1,720 | 1,739 | 1,715 | 1,720 | -5 | -0.3% | 7,800 |
| 2024/03/12 | 1,707 | 1,725 | 1,703 | 1,725 | +21 | +1.2% | 6,900 |
| 2024/03/11 | 1,722 | 1,726 | 1,691 | 1,704 | -18 | -1% | 16,400 |
| 2024/03/08 | 1,716 | 1,730 | 1,716 | 1,722 | -3 | -0.2% | 8,800 |
| 2024/03/07 | 1,727 | 1,730 | 1,712 | 1,725 | +5 | +0.3% | 10,800 |
| 2024/03/06 | 1,700 | 1,725 | 1,700 | 1,720 | +21 | +1.2% | 12,000 |
| 2024/03/05 | 1,692 | 1,700 | 1,687 | 1,699 | -3 | -0.2% | 5,700 |
| 2024/03/04 | 1,710 | 1,710 | 1,686 | 1,702 | +8 | +0.5% | 18,000 |
| 2024/03/01 | 1,703 | 1,711 | 1,693 | 1,694 | -8 | -0.5% | 9,500 |
| 2024/02/29 | 1,701 | 1,710 | 1,690 | 1,702 | ±0 | ±0% | 10,300 |
| 2024/02/28 | 1,689 | 1,707 | 1,686 | 1,702 | +16 | +0.9% | 19,100 |
| 2024/02/27 | 1,675 | 1,689 | 1,671 | 1,686 | +15 | +0.9% | 12,900 |
| 2024/02/26 | 1,685 | 1,685 | 1,669 | 1,671 | +4 | +0.2% | 8,500 |
| 2024/02/22 | 1,672 | 1,675 | 1,666 | 1,667 | -3 | -0.2% | 10,400 |
| 2024/02/21 | 1,676 | 1,680 | 1,667 | 1,670 | -5 | -0.3% | 9,500 |
| 2024/02/20 | 1,666 | 1,677 | 1,666 | 1,675 | +13 | +0.8% | 11,800 |
| 2024/02/19 | 1,644 | 1,662 | 1,643 | 1,662 | +20 | +1.2% | 11,000 |
| 2024/02/16 | 1,633 | 1,648 | 1,632 | 1,642 | +14 | +0.9% | 10,000 |
| 2024/02/15 | 1,654 | 1,654 | 1,625 | 1,628 | -5 | -0.3% | 10,600 |
| 2024/02/14 | 1,654 | 1,654 | 1,633 | 1,633 | -21 | -1.3% | 16,300 |
| 2024/02/13 | 1,640 | 1,662 | 1,639 | 1,654 | +15 | +0.9% | 9,000 |
| 2024/02/09 | 1,649 | 1,655 | 1,639 | 1,639 | -10 | -0.6% | 12,400 |
| 2024/02/08 | 1,653 | 1,656 | 1,639 | 1,649 | -4 | -0.2% | 12,800 |
| 2024/02/07 | 1,664 | 1,664 | 1,643 | 1,653 | -10 | -0.6% | 16,800 |
| 2024/02/06 | 1,663 | 1,669 | 1,660 | 1,663 | +3 | +0.2% | 7,200 |
| 2024/02/05 | 1,668 | 1,673 | 1,660 | 1,660 | -2 | -0.1% | 13,900 |
| 2024/02/02 | 1,659 | 1,662 | 1,649 | 1,662 | +21 | +1.3% | 9,000 |
| 2024/02/01 | 1,653 | 1,659 | 1,641 | 1,641 | -1 | -0.1% | 9,900 |
| 2024/01/31 | 1,635 | 1,642 | 1,628 | 1,642 | +22 | +1.4% | 13,100 |
| 2024/01/30 | 1,670 | 1,670 | 1,620 | 1,620 | -48 | -2.9% | 66,100 |
| 2024/01/29 | 1,661 | 1,670 | 1,653 | 1,668 | +25 | +1.5% | 16,100 |
| 2024/01/26 | 1,650 | 1,652 | 1,643 | 1,643 | -7 | -0.4% | 10,100 |
301～
350
件表示中 / 5887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 | 164,700円 | -1.2% | -16.2% | 1.52% | 28.85倍 | 0.76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 | 100,000円 | +8.2% | +999.9% | 0.40% | 143.47倍 | 2.83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 |
| Ｎｏ．１ | 200,100円 | +12.6% | +23.6% | 1.80% | 19.45倍 | 3.06倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| タキヒヨー | 157,800円 | +0.6% | +11.9% | 2.53% | 10.95倍 | 0.46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 |
| 大丸エナ | 172,100円 | +0.3% | +4.7% | 1.57% | 15.32倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
