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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,058 | 2,076 | 2,056 | 2,068 | +10 | +0.5% | 4,300 |
2018/09/27 | 2,067 | 2,074 | 2,058 | 2,058 | +1 | ±0% | 5,200 |
2018/09/26 | 2,057 | 2,083 | 2,057 | 2,057 | -28 | -1.3% | 4,400 |
2018/09/25 | 2,014 | 2,085 | 2,011 | 2,085 | +77 | +3.8% | 11,300 |
2018/09/21 | 2,005 | 2,008 | 2,001 | 2,008 | +10 | +0.5% | 4,700 |
2018/09/20 | 1,993 | 2,009 | 1,988 | 1,998 | +1 | +0.1% | 5,300 |
2018/09/19 | 1,996 | 2,000 | 1,980 | 1,997 | +1 | +0.1% | 5,400 |
2018/09/18 | 2,000 | 2,000 | 1,975 | 1,996 | +6 | +0.3% | 9,200 |
2018/09/14 | 1,995 | 2,000 | 1,988 | 1,990 | -8 | -0.4% | 8,700 |
2018/09/13 | 1,996 | 1,999 | 1,991 | 1,998 | +7 | +0.4% | 3,400 |
2018/09/12 | 1,995 | 1,998 | 1,987 | 1,991 | -2 | -0.1% | 3,600 |
2018/09/11 | 1,986 | 1,994 | 1,975 | 1,993 | +9 | +0.5% | 4,100 |
2018/09/10 | 1,961 | 1,990 | 1,961 | 1,984 | +9 | +0.5% | 4,900 |
2018/09/07 | 1,960 | 1,978 | 1,960 | 1,975 | +14 | +0.7% | 3,800 |
2018/09/06 | 1,963 | 1,967 | 1,961 | 1,961 | -4 | -0.2% | 3,400 |
2018/09/05 | 1,970 | 1,980 | 1,964 | 1,965 | -7 | -0.4% | 7,300 |
2018/09/04 | 1,973 | 1,976 | 1,971 | 1,972 | -1 | -0.1% | 4,000 |
2018/09/03 | 1,978 | 1,978 | 1,972 | 1,973 | +1 | +0.1% | 3,600 |
2018/08/31 | 1,976 | 1,978 | 1,972 | 1,972 | -10 | -0.5% | 4,500 |
2018/08/30 | 1,977 | 1,986 | 1,975 | 1,982 | +5 | +0.3% | 2,400 |
2018/08/29 | 1,990 | 1,990 | 1,976 | 1,977 | -13 | -0.7% | 2,400 |
2018/08/28 | 1,981 | 1,990 | 1,981 | 1,990 | +13 | +0.7% | 1,300 |
2018/08/27 | 1,991 | 1,997 | 1,977 | 1,977 | -2 | -0.1% | 2,500 |
2018/08/24 | 1,964 | 1,980 | 1,964 | 1,979 | +9 | +0.5% | 3,300 |
2018/08/23 | 1,970 | 1,971 | 1,965 | 1,970 | ±0 | ±0% | 2,600 |
2018/08/22 | 1,974 | 1,974 | 1,970 | 1,970 | -10 | -0.5% | 3,900 |
2018/08/21 | 1,980 | 1,991 | 1,980 | 1,980 | -2 | -0.1% | 2,800 |
2018/08/20 | 1,993 | 1,993 | 1,982 | 1,982 | -2 | -0.1% | 1,600 |
2018/08/17 | 1,981 | 1,991 | 1,981 | 1,984 | -7 | -0.4% | 2,400 |
2018/08/16 | 1,990 | 2,015 | 1,982 | 1,991 | -1 | -0.1% | 5,200 |
2018/08/15 | 2,010 | 2,010 | 1,992 | 1,992 | -11 | -0.5% | 3,100 |
2018/08/14 | 1,993 | 2,006 | 1,993 | 2,003 | +10 | +0.5% | 2,700 |
2018/08/13 | 2,013 | 2,013 | 1,993 | 1,993 | -21 | -1% | 4,000 |
2018/08/10 | 2,001 | 2,021 | 2,001 | 2,014 | +20 | +1% | 3,800 |
2018/08/09 | 2,011 | 2,019 | 1,994 | 1,994 | -17 | -0.8% | 3,000 |
2018/08/08 | 2,020 | 2,024 | 1,996 | 2,011 | +3 | +0.1% | 5,800 |
2018/08/07 | 1,997 | 2,012 | 1,991 | 2,008 | +11 | +0.6% | 2,400 |
2018/08/06 | 1,995 | 1,998 | 1,995 | 1,997 | +6 | +0.3% | 2,300 |
2018/08/03 | 2,039 | 2,040 | 1,988 | 1,991 | -54 | -2.6% | 5,100 |
2018/08/02 | 2,048 | 2,064 | 2,045 | 2,045 | +9 | +0.4% | 4,500 |
2018/08/01 | 2,043 | 2,045 | 2,032 | 2,036 | -10 | -0.5% | 2,600 |
2018/07/31 | 2,055 | 2,058 | 2,040 | 2,046 | -9 | -0.4% | 3,700 |
2018/07/30 | 2,049 | 2,063 | 2,032 | 2,055 | +13 | +0.6% | 5,300 |
2018/07/27 | 2,020 | 2,054 | 2,020 | 2,042 | +32 | +1.6% | 3,400 |
2018/07/26 | 2,004 | 2,021 | 1,983 | 2,010 | +16 | +0.8% | 4,400 |
2018/07/25 | 2,005 | 2,005 | 1,982 | 1,994 | -5 | -0.3% | 3,200 |
2018/07/24 | 1,978 | 2,004 | 1,978 | 1,999 | +26 | +1.3% | 4,500 |
2018/07/23 | 1,963 | 1,977 | 1,963 | 1,973 | +16 | +0.8% | 2,800 |
2018/07/20 | 1,957 | 1,969 | 1,957 | 1,957 | -1 | -0.1% | 3,400 |
2018/07/19 | 1,966 | 1,971 | 1,958 | 1,958 | -8 | -0.4% | 4,200 |
1501~
1550
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