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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 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 |
| 2024/04/10 | 1,805 | 1,808 | 1,791 | 1,791 | -14 | -0.8% | 21,900 |
| 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 |
1～
50
件表示中 / 5601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 | 176,300円 | -3.6% | +13.6% | 1.42% | 28.48倍 | 0.81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 |
| スターティアＨＤ | 145,900円 | -2.5% | +20.4% | 4.11% | 10.52倍 | 2.19倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 英 和 | 230,000円 | +1.7% | +17.2% | 2.83% | 9.51倍 | 1.01倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| アイナボＨＤ | 127,400円 | +6.9% | +11.2% | 3.45% | 10.16倍 | 0.61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 |
| ムサシ | 180,700円 | -4.4% | -58.5% | 1.99% | 18.22倍 | 0.42倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
