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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,635 | 1,642 | 1,628 | 1,642 | +22 | +1.4% | 13,100 |
| 2024/01/30 | 1,670 | 1,670 | 1,620 | 1,620 | -48 | -2.9% | 66,100 |
| 2024/01/29 | 1,661 | 1,670 | 1,653 | 1,668 | +25 | +1.5% | 16,100 |
| 2024/01/26 | 1,650 | 1,652 | 1,643 | 1,643 | -7 | -0.4% | 10,100 |
| 2024/01/25 | 1,636 | 1,655 | 1,631 | 1,650 | +18 | +1.1% | 20,400 |
| 2024/01/24 | 1,639 | 1,639 | 1,631 | 1,632 | ±0 | ±0% | 9,400 |
| 2024/01/23 | 1,627 | 1,637 | 1,622 | 1,632 | +9 | +0.6% | 15,300 |
| 2024/01/22 | 1,605 | 1,625 | 1,605 | 1,623 | +18 | +1.1% | 9,500 |
| 2024/01/19 | 1,612 | 1,612 | 1,605 | 1,605 | -7 | -0.4% | 14,400 |
| 2024/01/18 | 1,624 | 1,624 | 1,612 | 1,612 | -1 | -0.1% | 7,500 |
| 2024/01/17 | 1,623 | 1,626 | 1,613 | 1,613 | +1 | +0.1% | 9,800 |
| 2024/01/16 | 1,629 | 1,629 | 1,604 | 1,612 | -14 | -0.9% | 21,900 |
| 2024/01/15 | 1,620 | 1,626 | 1,615 | 1,626 | +14 | +0.9% | 13,300 |
| 2024/01/12 | 1,618 | 1,625 | 1,606 | 1,612 | -5 | -0.3% | 25,100 |
| 2024/01/11 | 1,625 | 1,625 | 1,611 | 1,617 | -3 | -0.2% | 14,900 |
| 2024/01/10 | 1,620 | 1,627 | 1,617 | 1,620 | ±0 | ±0% | 13,100 |
| 2024/01/09 | 1,614 | 1,622 | 1,605 | 1,620 | +8 | +0.5% | 22,500 |
| 2024/01/05 | 1,615 | 1,615 | 1,607 | 1,612 | ±0 | ±0% | 7,300 |
| 2024/01/04 | 1,594 | 1,617 | 1,586 | 1,612 | +18 | +1.1% | 17,500 |
| 2023/12/29 | 1,590 | 1,594 | 1,587 | 1,594 | +11 | +0.7% | 10,300 |
| 2023/12/28 | 1,570 | 1,591 | 1,569 | 1,583 | +13 | +0.8% | 9,300 |
| 2023/12/27 | 1,565 | 1,570 | 1,565 | 1,570 | +3 | +0.2% | 19,200 |
| 2023/12/26 | 1,562 | 1,568 | 1,561 | 1,567 | +3 | +0.2% | 15,300 |
| 2023/12/25 | 1,566 | 1,569 | 1,561 | 1,564 | -4 | -0.3% | 14,400 |
| 2023/12/22 | 1,568 | 1,573 | 1,565 | 1,568 | ±0 | ±0% | 14,300 |
| 2023/12/21 | 1,562 | 1,570 | 1,561 | 1,568 | +2 | +0.1% | 8,600 |
| 2023/12/20 | 1,567 | 1,573 | 1,566 | 1,566 | -2 | -0.1% | 8,300 |
| 2023/12/19 | 1,566 | 1,569 | 1,565 | 1,568 | +1 | +0.1% | 9,900 |
| 2023/12/18 | 1,570 | 1,570 | 1,562 | 1,567 | -5 | -0.3% | 8,500 |
| 2023/12/15 | 1,591 | 1,591 | 1,572 | 1,572 | -14 | -0.9% | 14,500 |
| 2023/12/14 | 1,589 | 1,591 | 1,582 | 1,586 | -4 | -0.3% | 7,200 |
| 2023/12/13 | 1,595 | 1,595 | 1,587 | 1,590 | -5 | -0.3% | 5,200 |
| 2023/12/12 | 1,599 | 1,599 | 1,590 | 1,595 | -3 | -0.2% | 7,400 |
| 2023/12/11 | 1,589 | 1,598 | 1,583 | 1,598 | +16 | +1% | 8,900 |
| 2023/12/08 | 1,597 | 1,600 | 1,582 | 1,582 | -20 | -1.2% | 12,300 |
| 2023/12/07 | 1,603 | 1,605 | 1,597 | 1,602 | -2 | -0.1% | 7,700 |
| 2023/12/06 | 1,597 | 1,608 | 1,597 | 1,604 | +1 | +0.1% | 9,900 |
| 2023/12/05 | 1,597 | 1,603 | 1,592 | 1,603 | +1 | +0.1% | 12,900 |
| 2023/12/04 | 1,590 | 1,607 | 1,588 | 1,602 | +9 | +0.6% | 14,100 |
| 2023/12/01 | 1,603 | 1,604 | 1,550 | 1,593 | -7 | -0.4% | 15,800 |
| 2023/11/30 | 1,600 | 1,604 | 1,592 | 1,600 | -5 | -0.3% | 5,100 |
| 2023/11/29 | 1,589 | 1,609 | 1,589 | 1,605 | +9 | +0.6% | 25,700 |
| 2023/11/28 | 1,591 | 1,599 | 1,588 | 1,596 | +4 | +0.3% | 9,700 |
| 2023/11/27 | 1,592 | 1,594 | 1,588 | 1,592 | ±0 | ±0% | 5,800 |
| 2023/11/24 | 1,588 | 1,594 | 1,585 | 1,592 | +4 | +0.3% | 5,700 |
| 2023/11/22 | 1,578 | 1,588 | 1,577 | 1,588 | +8 | +0.5% | 2,900 |
| 2023/11/21 | 1,580 | 1,585 | 1,579 | 1,580 | -2 | -0.1% | 7,000 |
| 2023/11/20 | 1,572 | 1,593 | 1,572 | 1,582 | +6 | +0.4% | 11,000 |
| 2023/11/17 | 1,567 | 1,580 | 1,567 | 1,576 | +9 | +0.6% | 6,300 |
| 2023/11/16 | 1,573 | 1,573 | 1,566 | 1,567 | -10 | -0.6% | 5,300 |
201～
250
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 | 165,500円 | -1.2% | -40.3% | 1.51% | 47.98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 | 61,900円 | +3.3% | +2.9% | 3.88% | 9.23倍 | 0.58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 | 1,044,000円 | +30.5% | +3.5% | 0.67% | 31.57倍 | 5.86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 | 214,900円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 | 165,400円 | +14.7% | +225.6% | 3.63% | 4.37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
