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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,730 | 1,766 | 1,729 | 1,754 | +22 | +1.3% | 23,400 |
2023/02/24 | 1,708 | 1,734 | 1,708 | 1,732 | +24 | +1.4% | 14,900 |
2023/02/22 | 1,706 | 1,718 | 1,698 | 1,708 | ±0 | ±0% | 18,100 |
2023/02/21 | 1,716 | 1,728 | 1,704 | 1,708 | +5 | +0.3% | 17,700 |
2023/02/20 | 1,684 | 1,716 | 1,677 | 1,703 | +39 | +2.3% | 18,300 |
2023/02/17 | 1,635 | 1,671 | 1,635 | 1,664 | +29 | +1.8% | 14,500 |
2023/02/16 | 1,640 | 1,641 | 1,620 | 1,635 | +1 | +0.1% | 11,300 |
2023/02/15 | 1,608 | 1,635 | 1,606 | 1,634 | +30 | +1.9% | 16,100 |
2023/02/14 | 1,587 | 1,604 | 1,587 | 1,604 | +14 | +0.9% | 9,300 |
2023/02/13 | 1,595 | 1,600 | 1,586 | 1,590 | -5 | -0.3% | 8,300 |
2023/02/10 | 1,591 | 1,598 | 1,586 | 1,595 | +4 | +0.3% | 7,900 |
2023/02/09 | 1,587 | 1,596 | 1,583 | 1,591 | +4 | +0.3% | 8,300 |
2023/02/08 | 1,593 | 1,597 | 1,585 | 1,587 | +6 | +0.4% | 8,200 |
2023/02/07 | 1,581 | 1,593 | 1,581 | 1,581 | -7 | -0.4% | 8,100 |
2023/02/06 | 1,570 | 1,588 | 1,570 | 1,588 | +27 | +1.7% | 7,900 |
2023/02/03 | 1,585 | 1,588 | 1,559 | 1,561 | -24 | -1.5% | 12,600 |
2023/02/02 | 1,595 | 1,609 | 1,585 | 1,585 | -10 | -0.6% | 13,600 |
2023/02/01 | 1,597 | 1,606 | 1,593 | 1,595 | +11 | +0.7% | 15,300 |
2023/01/31 | 1,572 | 1,591 | 1,570 | 1,584 | +12 | +0.8% | 12,800 |
2023/01/30 | 1,555 | 1,583 | 1,555 | 1,572 | +17 | +1.1% | 39,700 |
2023/01/27 | 1,541 | 1,560 | 1,541 | 1,555 | +7 | +0.5% | 9,500 |
2023/01/26 | 1,552 | 1,552 | 1,539 | 1,548 | -5 | -0.3% | 7,300 |
2023/01/25 | 1,562 | 1,562 | 1,549 | 1,553 | -9 | -0.6% | 10,400 |
2023/01/24 | 1,548 | 1,562 | 1,545 | 1,562 | +14 | +0.9% | 20,100 |
2023/01/23 | 1,541 | 1,548 | 1,536 | 1,548 | +9 | +0.6% | 11,100 |
2023/01/20 | 1,515 | 1,546 | 1,514 | 1,539 | +26 | +1.7% | 16,100 |
2023/01/19 | 1,515 | 1,522 | 1,505 | 1,513 | -4 | -0.3% | 9,800 |
2023/01/18 | 1,500 | 1,523 | 1,498 | 1,517 | +11 | +0.7% | 14,200 |
2023/01/17 | 1,486 | 1,506 | 1,486 | 1,506 | +20 | +1.3% | 13,100 |
2023/01/16 | 1,485 | 1,500 | 1,480 | 1,486 | -3 | -0.2% | 23,000 |
2023/01/13 | 1,486 | 1,509 | 1,485 | 1,489 | +5 | +0.3% | 18,200 |
2023/01/12 | 1,510 | 1,510 | 1,484 | 1,484 | -40 | -2.6% | 32,300 |
2023/01/11 | 1,527 | 1,530 | 1,518 | 1,524 | -3 | -0.2% | 9,200 |
2023/01/10 | 1,536 | 1,536 | 1,515 | 1,527 | +15 | +1% | 12,100 |
2023/01/06 | 1,504 | 1,517 | 1,501 | 1,512 | +4 | +0.3% | 8,800 |
2023/01/05 | 1,539 | 1,539 | 1,505 | 1,508 | -32 | -2.1% | 15,300 |
2023/01/04 | 1,550 | 1,555 | 1,537 | 1,540 | ±0 | ±0% | 13,000 |
2022/12/30 | 1,528 | 1,557 | 1,520 | 1,540 | +12 | +0.8% | 14,000 |
2022/12/29 | 1,521 | 1,531 | 1,502 | 1,528 | +7 | +0.5% | 15,000 |
2022/12/28 | 1,490 | 1,521 | 1,482 | 1,521 | +32 | +2.1% | 24,500 |
2022/12/27 | 1,480 | 1,495 | 1,480 | 1,489 | +6 | +0.4% | 17,200 |
2022/12/26 | 1,485 | 1,493 | 1,481 | 1,483 | -2 | -0.1% | 12,400 |
2022/12/23 | 1,468 | 1,485 | 1,468 | 1,485 | +16 | +1.1% | 17,300 |
2022/12/22 | 1,465 | 1,469 | 1,461 | 1,469 | +4 | +0.3% | 8,700 |
2022/12/21 | 1,465 | 1,471 | 1,461 | 1,465 | -1 | -0.1% | 11,500 |
2022/12/20 | 1,470 | 1,474 | 1,458 | 1,466 | -4 | -0.3% | 22,600 |
2022/12/19 | 1,469 | 1,472 | 1,466 | 1,470 | +1 | +0.1% | 11,900 |
2022/12/16 | 1,466 | 1,472 | 1,465 | 1,469 | ±0 | ±0% | 12,900 |
2022/12/15 | 1,460 | 1,470 | 1,460 | 1,469 | +8 | +0.5% | 17,800 |
2022/12/14 | 1,453 | 1,462 | 1,453 | 1,461 | +1 | +0.1% | 12,500 |
301~
350
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