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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,970 | 1,970 | 1,959 | 1,963 | -7 | -0.4% | 6,100 |
| 2015/01/29 | 1,920 | 1,982 | 1,905 | 1,970 | +67 | +3.5% | 14,200 |
| 2015/01/28 | 1,878 | 1,904 | 1,876 | 1,903 | +25 | +1.3% | 13,300 |
| 2015/01/27 | 1,878 | 1,880 | 1,874 | 1,878 | ±0 | ±0% | 6,700 |
| 2015/01/26 | 1,880 | 1,880 | 1,865 | 1,878 | -2 | -0.1% | 6,900 |
| 2015/01/23 | 1,880 | 1,880 | 1,874 | 1,880 | +1 | +0.1% | 5,200 |
| 2015/01/22 | 1,880 | 1,880 | 1,850 | 1,879 | -1 | -0.1% | 7,000 |
| 2015/01/21 | 1,919 | 1,931 | 1,877 | 1,880 | -29 | -1.5% | 20,800 |
| 2015/01/20 | 1,896 | 1,930 | 1,885 | 1,909 | +11 | +0.6% | 11,900 |
| 2015/01/19 | 1,873 | 1,900 | 1,873 | 1,898 | +25 | +1.3% | 17,500 |
| 2015/01/16 | 1,865 | 1,881 | 1,860 | 1,873 | +1 | +0.1% | 6,500 |
| 2015/01/15 | 1,880 | 1,886 | 1,852 | 1,872 | ±0 | ±0% | 20,200 |
| 2015/01/14 | 1,820 | 1,879 | 1,810 | 1,872 | +42 | +2.3% | 29,500 |
| 2015/01/13 | 1,779 | 1,840 | 1,775 | 1,830 | +57 | +3.2% | 30,400 |
| 2015/01/09 | 1,769 | 1,778 | 1,768 | 1,773 | +11 | +0.6% | 6,200 |
| 2015/01/08 | 1,750 | 1,769 | 1,747 | 1,762 | +16 | +0.9% | 5,300 |
| 2015/01/07 | 1,743 | 1,748 | 1,738 | 1,746 | +3 | +0.2% | 4,300 |
| 2015/01/06 | 1,768 | 1,768 | 1,742 | 1,743 | -11 | -0.6% | 6,500 |
| 2015/01/05 | 1,760 | 1,760 | 1,740 | 1,754 | +4 | +0.2% | 4,100 |
| 2014/12/30 | 1,737 | 1,753 | 1,717 | 1,750 | ±0 | ±0% | 6,000 |
| 2014/12/29 | 1,725 | 1,775 | 1,725 | 1,750 | +36 | +2.1% | 13,400 |
| 2014/12/26 | 1,697 | 1,720 | 1,697 | 1,714 | +22 | +1.3% | 5,200 |
| 2014/12/25 | 1,694 | 1,695 | 1,689 | 1,692 | -3 | -0.2% | 6,800 |
| 2014/12/24 | 1,695 | 1,699 | 1,687 | 1,695 | +1 | +0.1% | 9,400 |
| 2014/12/22 | 1,697 | 1,707 | 1,684 | 1,694 | ±0 | ±0% | 10,100 |
| 2014/12/19 | 1,680 | 1,695 | 1,674 | 1,694 | +22 | +1.3% | 9,300 |
| 2014/12/18 | 1,671 | 1,687 | 1,671 | 1,672 | +12 | +0.7% | 8,300 |
| 2014/12/17 | 1,655 | 1,667 | 1,651 | 1,660 | +5 | +0.3% | 6,800 |
| 2014/12/16 | 1,680 | 1,680 | 1,651 | 1,655 | -42 | -2.5% | 12,300 |
| 2014/12/15 | 1,721 | 1,725 | 1,697 | 1,697 | -29 | -1.7% | 14,900 |
| 2014/12/12 | 1,760 | 1,760 | 1,725 | 1,726 | -43 | -2.4% | 18,600 |
| 2014/12/11 | 1,766 | 1,772 | 1,763 | 1,769 | +3 | +0.2% | 6,600 |
| 2014/12/10 | 1,771 | 1,775 | 1,765 | 1,766 | -6 | -0.3% | 9,800 |
| 2014/12/09 | 1,780 | 1,787 | 1,770 | 1,772 | -13 | -0.7% | 8,600 |
| 2014/12/08 | 1,793 | 1,793 | 1,780 | 1,785 | -3 | -0.2% | 3,700 |
| 2014/12/05 | 1,782 | 1,793 | 1,780 | 1,788 | -1 | -0.1% | 5,100 |
| 2014/12/04 | 1,784 | 1,798 | 1,780 | 1,789 | +6 | +0.3% | 10,900 |
| 2014/12/03 | 1,793 | 1,796 | 1,776 | 1,783 | -7 | -0.4% | 4,800 |
| 2014/12/02 | 1,780 | 1,790 | 1,771 | 1,790 | -2 | -0.1% | 6,700 |
| 2014/12/01 | 1,802 | 1,802 | 1,775 | 1,792 | +1 | +0.1% | 6,600 |
| 2014/11/28 | 1,780 | 1,791 | 1,771 | 1,791 | +12 | +0.7% | 7,000 |
| 2014/11/27 | 1,801 | 1,819 | 1,770 | 1,779 | -15 | -0.8% | 24,300 |
| 2014/11/26 | 1,798 | 1,799 | 1,780 | 1,794 | +19 | +1.1% | 11,200 |
| 2014/11/25 | 1,797 | 1,797 | 1,761 | 1,775 | +5 | +0.3% | 8,900 |
| 2014/11/21 | 1,773 | 1,775 | 1,760 | 1,770 | +9 | +0.5% | 5,300 |
| 2014/11/20 | 1,771 | 1,771 | 1,761 | 1,761 | -10 | -0.6% | 3,900 |
| 2014/11/19 | 1,767 | 1,779 | 1,767 | 1,771 | -11 | -0.6% | 7,200 |
| 2014/11/18 | 1,765 | 1,788 | 1,759 | 1,782 | +19 | +1.1% | 10,500 |
| 2014/11/17 | 1,787 | 1,790 | 1,761 | 1,763 | -17 | -1% | 8,000 |
| 2014/11/14 | 1,775 | 1,784 | 1,773 | 1,780 | +5 | +0.3% | 5,100 |
2401～
2450
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
