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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,589 | 1,674 | 1,587 | 1,651 | +101 | +6.5% | 105,800 |
| 2014/08/28 | 1,565 | 1,687 | 1,550 | 1,550 | -27 | -1.7% | 235,200 |
| 2014/08/27 | 1,588 | 1,598 | 1,576 | 1,577 | -22 | -1.4% | 24,200 |
| 2014/08/26 | 1,610 | 1,630 | 1,556 | 1,599 | -27 | -1.7% | 31,700 |
| 2014/08/25 | 1,646 | 1,649 | 1,626 | 1,626 | -20 | -1.2% | 15,500 |
| 2014/08/22 | 1,621 | 1,649 | 1,621 | 1,646 | +11 | +0.7% | 23,500 |
| 2014/08/21 | 1,607 | 1,635 | 1,607 | 1,635 | +5 | +0.3% | 16,600 |
| 2014/08/20 | 1,602 | 1,630 | 1,602 | 1,630 | +25 | +1.6% | 17,500 |
| 2014/08/19 | 1,593 | 1,615 | 1,593 | 1,605 | +10 | +0.6% | 20,600 |
| 2014/08/18 | 1,600 | 1,600 | 1,595 | 1,595 | -7 | -0.4% | 4,700 |
| 2014/08/15 | 1,596 | 1,603 | 1,590 | 1,602 | +12 | +0.8% | 13,700 |
| 2014/08/14 | 1,605 | 1,605 | 1,576 | 1,590 | -11 | -0.7% | 9,000 |
| 2014/08/13 | 1,569 | 1,601 | 1,561 | 1,601 | +43 | +2.8% | 20,800 |
| 2014/08/12 | 1,562 | 1,566 | 1,553 | 1,558 | +8 | +0.5% | 14,100 |
| 2014/08/11 | 1,541 | 1,561 | 1,541 | 1,550 | +20 | +1.3% | 20,900 |
| 2014/08/08 | 1,525 | 1,535 | 1,515 | 1,530 | +4 | +0.3% | 18,300 |
| 2014/08/07 | 1,529 | 1,536 | 1,521 | 1,526 | -9 | -0.6% | 12,200 |
| 2014/08/06 | 1,551 | 1,551 | 1,535 | 1,535 | -20 | -1.3% | 14,900 |
| 2014/08/05 | 1,547 | 1,565 | 1,544 | 1,555 | +5 | +0.3% | 15,800 |
| 2014/08/04 | 1,611 | 1,612 | 1,539 | 1,550 | -50 | -3.1% | 41,700 |
| 2014/08/01 | 1,617 | 1,617 | 1,584 | 1,600 | -20 | -1.2% | 22,500 |
| 2014/07/31 | 1,624 | 1,627 | 1,601 | 1,620 | +14 | +0.9% | 20,800 |
| 2014/07/30 | 1,620 | 1,625 | 1,606 | 1,606 | -14 | -0.9% | 21,500 |
| 2014/07/29 | 1,593 | 1,638 | 1,593 | 1,620 | +35 | +2.2% | 37,200 |
| 2014/07/28 | 1,580 | 1,589 | 1,561 | 1,585 | +5 | +0.3% | 44,300 |
| 2014/07/25 | 1,682 | 1,685 | 1,560 | 1,580 | +178 | +12.7% | 205,200 |
| 2014/07/24 | 1,394 | 1,402 | 1,394 | 1,402 | +8 | +0.6% | 1,100 |
| 2014/07/23 | 1,403 | 1,403 | 1,393 | 1,394 | -5 | -0.4% | 1,100 |
| 2014/07/22 | 1,408 | 1,408 | 1,394 | 1,399 | +6 | +0.4% | 1,100 |
| 2014/07/18 | 1,408 | 1,408 | 1,391 | 1,393 | ±0 | ±0% | 3,400 |
| 2014/07/17 | 1,394 | 1,402 | 1,392 | 1,393 | -7 | -0.5% | 1,400 |
| 2014/07/16 | 1,399 | 1,403 | 1,390 | 1,400 | -5 | -0.4% | 7,800 |
| 2014/07/15 | 1,412 | 1,412 | 1,401 | 1,405 | +5 | +0.4% | 6,600 |
| 2014/07/14 | 1,400 | 1,400 | 1,396 | 1,400 | +6 | +0.4% | 3,200 |
| 2014/07/11 | 1,390 | 1,398 | 1,390 | 1,394 | +3 | +0.2% | 2,200 |
| 2014/07/10 | 1,391 | 1,395 | 1,390 | 1,391 | -4 | -0.3% | 2,200 |
| 2014/07/09 | 1,397 | 1,400 | 1,392 | 1,395 | -1 | -0.1% | 2,800 |
| 2014/07/08 | 1,398 | 1,399 | 1,395 | 1,396 | +2 | +0.1% | 2,900 |
| 2014/07/07 | 1,386 | 1,396 | 1,386 | 1,394 | +8 | +0.6% | 5,500 |
| 2014/07/04 | 1,390 | 1,390 | 1,380 | 1,386 | -1 | -0.1% | 2,700 |
| 2014/07/03 | 1,390 | 1,390 | 1,384 | 1,387 | -1 | -0.1% | 2,000 |
| 2014/07/02 | 1,389 | 1,390 | 1,387 | 1,388 | -1 | -0.1% | 1,900 |
| 2014/07/01 | 1,385 | 1,390 | 1,385 | 1,389 | +4 | +0.3% | 1,700 |
| 2014/06/30 | 1,397 | 1,397 | 1,385 | 1,385 | -6 | -0.4% | 3,700 |
| 2014/06/27 | 1,393 | 1,393 | 1,387 | 1,391 | -6 | -0.4% | 4,400 |
| 2014/06/26 | 1,419 | 1,424 | 1,386 | 1,397 | +36 | +2.6% | 26,500 |
| 2014/06/25 | 1,362 | 1,365 | 1,360 | 1,361 | -1 | -0.1% | 4,400 |
| 2014/06/24 | 1,361 | 1,362 | 1,360 | 1,362 | +1 | +0.1% | 2,900 |
| 2014/06/23 | 1,362 | 1,369 | 1,361 | 1,361 | -1 | -0.1% | 3,000 |
| 2014/06/20 | 1,363 | 1,365 | 1,361 | 1,362 | -3 | -0.2% | 2,600 |
2501～
2550
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
