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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,475 | 1,488 | 1,470 | 1,477 | -9 | -0.6% | 16,700 |
| 2022/11/09 | 1,450 | 1,489 | 1,447 | 1,486 | +39 | +2.7% | 22,300 |
| 2022/11/08 | 1,442 | 1,449 | 1,438 | 1,447 | +9 | +0.6% | 17,900 |
| 2022/11/07 | 1,448 | 1,450 | 1,434 | 1,438 | -17 | -1.2% | 27,800 |
| 2022/11/04 | 1,471 | 1,471 | 1,441 | 1,455 | -8 | -0.5% | 33,200 |
| 2022/11/02 | 1,468 | 1,470 | 1,457 | 1,463 | -5 | -0.3% | 23,100 |
| 2022/11/01 | 1,474 | 1,479 | 1,460 | 1,468 | -5 | -0.3% | 25,800 |
| 2022/10/31 | 1,443 | 1,474 | 1,438 | 1,473 | +53 | +3.7% | 39,700 |
| 2022/10/28 | 1,473 | 1,476 | 1,417 | 1,420 | -53 | -3.6% | 86,800 |
| 2022/10/27 | 1,501 | 1,501 | 1,466 | 1,473 | -28 | -1.9% | 57,200 |
| 2022/10/26 | 1,515 | 1,519 | 1,498 | 1,501 | -6 | -0.4% | 25,800 |
| 2022/10/25 | 1,521 | 1,521 | 1,481 | 1,507 | -8 | -0.5% | 56,500 |
| 2022/10/24 | 1,536 | 1,547 | 1,515 | 1,515 | -20 | -1.3% | 20,200 |
| 2022/10/21 | 1,538 | 1,541 | 1,532 | 1,535 | -6 | -0.4% | 8,100 |
| 2022/10/20 | 1,520 | 1,546 | 1,520 | 1,541 | +11 | +0.7% | 19,900 |
| 2022/10/19 | 1,530 | 1,533 | 1,510 | 1,530 | -2 | -0.1% | 42,900 |
| 2022/10/18 | 1,538 | 1,543 | 1,531 | 1,532 | -2 | -0.1% | 19,300 |
| 2022/10/17 | 1,533 | 1,541 | 1,528 | 1,534 | -2 | -0.1% | 24,800 |
| 2022/10/14 | 1,541 | 1,550 | 1,531 | 1,536 | +12 | +0.8% | 29,900 |
| 2022/10/13 | 1,575 | 1,575 | 1,524 | 1,524 | -50 | -3.2% | 64,200 |
| 2022/10/12 | 1,638 | 1,639 | 1,567 | 1,574 | -33 | -2.1% | 84,600 |
| 2022/10/11 | 1,725 | 1,725 | 1,607 | 1,607 | -134 | -7.7% | 108,000 |
| 2022/10/07 | 1,750 | 1,767 | 1,741 | 1,741 | -12 | -0.7% | 12,900 |
| 2022/10/06 | 1,737 | 1,760 | 1,737 | 1,753 | +5 | +0.3% | 7,800 |
| 2022/10/05 | 1,743 | 1,753 | 1,735 | 1,748 | +6 | +0.3% | 8,700 |
| 2022/10/04 | 1,749 | 1,762 | 1,742 | 1,742 | -2 | -0.1% | 14,900 |
| 2022/10/03 | 1,750 | 1,759 | 1,743 | 1,744 | -14 | -0.8% | 4,100 |
| 2022/09/30 | 1,783 | 1,783 | 1,753 | 1,758 | -22 | -1.2% | 7,700 |
| 2022/09/29 | 1,756 | 1,785 | 1,756 | 1,780 | +15 | +0.8% | 12,200 |
| 2022/09/28 | 1,728 | 1,765 | 1,725 | 1,765 | +30 | +1.7% | 17,400 |
| 2022/09/27 | 1,731 | 1,744 | 1,731 | 1,735 | -10 | -0.6% | 10,500 |
| 2022/09/26 | 1,760 | 1,760 | 1,745 | 1,745 | -15 | -0.9% | 9,600 |
| 2022/09/22 | 1,746 | 1,760 | 1,745 | 1,760 | +14 | +0.8% | 8,800 |
| 2022/09/21 | 1,761 | 1,761 | 1,744 | 1,746 | -18 | -1% | 6,600 |
| 2022/09/20 | 1,740 | 1,766 | 1,740 | 1,764 | +27 | +1.6% | 9,800 |
| 2022/09/16 | 1,743 | 1,750 | 1,737 | 1,737 | -6 | -0.3% | 7,800 |
| 2022/09/15 | 1,735 | 1,747 | 1,730 | 1,743 | +8 | +0.5% | 11,400 |
| 2022/09/14 | 1,730 | 1,742 | 1,726 | 1,735 | -9 | -0.5% | 12,700 |
| 2022/09/13 | 1,746 | 1,755 | 1,736 | 1,744 | -7 | -0.4% | 10,900 |
| 2022/09/12 | 1,750 | 1,751 | 1,739 | 1,751 | +13 | +0.7% | 6,200 |
| 2022/09/09 | 1,725 | 1,749 | 1,725 | 1,738 | -11 | -0.6% | 14,100 |
| 2022/09/08 | 1,727 | 1,762 | 1,724 | 1,749 | +30 | +1.7% | 23,400 |
| 2022/09/07 | 1,761 | 1,761 | 1,719 | 1,719 | -45 | -2.6% | 30,300 |
| 2022/09/06 | 1,785 | 1,794 | 1,764 | 1,764 | -21 | -1.2% | 26,100 |
| 2022/09/05 | 1,798 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 20,200 |
| 2022/09/02 | 1,813 | 1,814 | 1,791 | 1,800 | -14 | -0.8% | 26,300 |
| 2022/09/01 | 1,820 | 1,825 | 1,814 | 1,814 | -5 | -0.3% | 13,000 |
| 2022/08/31 | 1,823 | 1,830 | 1,819 | 1,819 | -10 | -0.5% | 8,900 |
| 2022/08/30 | 1,830 | 1,832 | 1,822 | 1,829 | +9 | +0.5% | 6,000 |
| 2022/08/29 | 1,822 | 1,829 | 1,820 | 1,820 | -13 | -0.7% | 12,200 |
501～
550
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
