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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,120 | 1,120 | 1,111 | 1,113 | -7 | -0.6% | 1,800 |
| 2004/06/23 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 400 |
| 2004/06/22 | 1,135 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 1,500 |
| 2004/06/21 | 1,111 | 1,130 | 1,111 | 1,130 | +20 | +1.8% | 2,700 |
| 2004/06/18 | 1,100 | 1,110 | 1,098 | 1,110 | +25 | +2.3% | 3,400 |
| 2004/06/17 | 1,099 | 1,099 | 1,085 | 1,085 | +2 | +0.2% | 1,000 |
| 2004/06/16 | 1,098 | 1,098 | 1,083 | 1,083 | +1 | +0.1% | 700 |
| 2004/06/15 | 1,082 | 1,082 | 1,082 | 1,082 | -20 | -1.8% | 3,900 |
| 2004/06/14 | 1,095 | 1,105 | 1,095 | 1,102 | +32 | +3% | 3,800 |
| 2004/06/11 | 1,072 | 1,072 | 1,070 | 1,070 | - | - | 1,500 |
| 2004/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/09 | 1,071 | 1,092 | 1,071 | 1,092 | +21 | +2% | 600 |
| 2004/06/08 | 1,080 | 1,081 | 1,061 | 1,071 | +10 | +0.9% | 1,400 |
| 2004/06/07 | 1,084 | 1,084 | 1,061 | 1,061 | -39 | -3.5% | 3,200 |
| 2004/06/04 | 1,089 | 1,100 | 1,089 | 1,100 | +10 | +0.9% | 2,000 |
| 2004/06/03 | 1,081 | 1,091 | 1,081 | 1,090 | +20 | +1.9% | 1,000 |
| 2004/06/02 | 1,070 | 1,080 | 1,070 | 1,070 | -15 | -1.4% | 800 |
| 2004/06/01 | 1,065 | 1,085 | 1,065 | 1,085 | +20 | +1.9% | 400 |
| 2004/05/31 | 1,090 | 1,090 | 1,065 | 1,065 | -34 | -3.1% | 800 |
| 2004/05/28 | 1,082 | 1,100 | 1,080 | 1,099 | +17 | +1.6% | 1,100 |
| 2004/05/27 | 1,108 | 1,108 | 1,082 | 1,082 | -18 | -1.6% | 1,000 |
| 2004/05/26 | 1,091 | 1,110 | 1,072 | 1,100 | -90 | -7.6% | 4,500 |
| 2004/05/25 | 1,199 | 1,199 | 1,178 | 1,190 | +30 | +2.6% | 3,900 |
| 2004/05/24 | 1,120 | 1,199 | 1,100 | 1,160 | +100 | +9.4% | 5,200 |
| 2004/05/21 | 1,040 | 1,080 | 1,040 | 1,060 | +20 | +1.9% | 2,300 |
| 2004/05/20 | 1,061 | 1,080 | 1,040 | 1,040 | ±0 | ±0% | 5,300 |
| 2004/05/19 | 1,110 | 1,110 | 1,040 | 1,040 | -50 | -4.6% | 13,700 |
| 2004/05/18 | 1,020 | 1,090 | 1,020 | 1,090 | -50 | -4.4% | 5,400 |
| 2004/05/17 | 1,195 | 1,195 | 1,130 | 1,140 | -15 | -1.3% | 7,600 |
| 2004/05/14 | 1,165 | 1,165 | 1,130 | 1,155 | +4 | +0.3% | 4,300 |
| 2004/05/13 | 1,180 | 1,180 | 1,151 | 1,151 | +11 | +1% | 1,100 |
| 2004/05/12 | 1,180 | 1,180 | 1,140 | 1,140 | ±0 | ±0% | 2,100 |
| 2004/05/11 | 1,170 | 1,185 | 1,140 | 1,140 | -50 | -4.2% | 4,900 |
| 2004/05/10 | 1,199 | 1,200 | 1,190 | 1,190 | -11 | -0.9% | 4,400 |
| 2004/05/07 | 1,210 | 1,210 | 1,201 | 1,201 | -15 | -1.2% | 2,700 |
| 2004/05/06 | 1,220 | 1,220 | 1,216 | 1,216 | -9 | -0.7% | 7,000 |
| 2004/04/30 | 1,220 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 4,800 |
| 2004/04/28 | 1,220 | 1,220 | 1,218 | 1,218 | ±0 | ±0% | 3,700 |
| 2004/04/27 | 1,220 | 1,220 | 1,212 | 1,218 | +5 | +0.4% | 4,100 |
| 2004/04/26 | 1,216 | 1,216 | 1,212 | 1,213 | -2 | -0.2% | 3,600 |
| 2004/04/23 | 1,204 | 1,215 | 1,204 | 1,215 | +13 | +1.1% | 2,800 |
| 2004/04/22 | 1,202 | 1,216 | 1,200 | 1,202 | ±0 | ±0% | 4,900 |
| 2004/04/21 | 1,208 | 1,208 | 1,201 | 1,202 | -15 | -1.2% | 4,000 |
| 2004/04/20 | 1,219 | 1,220 | 1,201 | 1,217 | ±0 | ±0% | 6,500 |
| 2004/04/19 | 1,211 | 1,231 | 1,205 | 1,217 | +26 | +2.2% | 6,400 |
| 2004/04/16 | 1,222 | 1,222 | 1,188 | 1,191 | -34 | -2.8% | 10,100 |
| 2004/04/15 | 1,230 | 1,231 | 1,210 | 1,225 | +35 | +2.9% | 10,000 |
| 2004/04/14 | 1,200 | 1,200 | 1,176 | 1,190 | +79 | +7.1% | 10,300 |
| 2004/04/13 | 1,091 | 1,150 | 1,091 | 1,111 | +21 | +1.9% | 9,500 |
| 2004/04/12 | 1,120 | 1,120 | 1,082 | 1,090 | +10 | +0.9% | 4,700 |
5001～
5050
件表示中 / 5741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 | 165,900円 | -1.2% | -40.3% | 1.51% | 48.10倍 | 0.77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 |
| アイナボＨＤ | 61,200円 | +3.3% | +2.9% | 3.92% | 9.13倍 | 0.57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 |
| ジーデップ | 1,052,000円 | +30.5% | +3.5% | 0.67% | 31.81倍 | 5.90倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82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 |
| ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35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
