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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,368 | 1,368 | 1,363 | 1,365 | -3 | -0.2% | 2,700 |
| 2014/06/18 | 1,372 | 1,374 | 1,366 | 1,368 | ±0 | ±0% | 4,600 |
| 2014/06/17 | 1,362 | 1,368 | 1,361 | 1,368 | ±0 | ±0% | 4,800 |
| 2014/06/16 | 1,365 | 1,368 | 1,360 | 1,368 | +5 | +0.4% | 5,100 |
| 2014/06/13 | 1,365 | 1,365 | 1,359 | 1,363 | -1 | -0.1% | 3,800 |
| 2014/06/12 | 1,364 | 1,364 | 1,361 | 1,364 | -1 | -0.1% | 1,800 |
| 2014/06/11 | 1,363 | 1,368 | 1,361 | 1,365 | +3 | +0.2% | 3,900 |
| 2014/06/10 | 1,361 | 1,363 | 1,360 | 1,362 | +7 | +0.5% | 9,500 |
| 2014/06/09 | 1,350 | 1,357 | 1,350 | 1,355 | +7 | +0.5% | 3,900 |
| 2014/06/06 | 1,350 | 1,350 | 1,348 | 1,348 | -2 | -0.1% | 2,300 |
| 2014/06/05 | 1,349 | 1,354 | 1,349 | 1,350 | +1 | +0.1% | 3,600 |
| 2014/06/04 | 1,350 | 1,354 | 1,348 | 1,349 | ±0 | ±0% | 5,600 |
| 2014/06/03 | 1,352 | 1,355 | 1,349 | 1,349 | -3 | -0.2% | 5,600 |
| 2014/06/02 | 1,354 | 1,362 | 1,351 | 1,352 | +9 | +0.7% | 11,600 |
| 2014/05/30 | 1,347 | 1,347 | 1,342 | 1,343 | -3 | -0.2% | 6,600 |
| 2014/05/29 | 1,340 | 1,349 | 1,338 | 1,346 | +9 | +0.7% | 14,200 |
| 2014/05/28 | 1,350 | 1,350 | 1,330 | 1,337 | -85 | -6% | 77,300 |
| 2014/05/27 | 1,422 | 1,430 | 1,420 | 1,422 | -1 | -0.1% | 93,700 |
| 2014/05/26 | 1,423 | 1,423 | 1,420 | 1,423 | ±0 | ±0% | 30,800 |
| 2014/05/23 | 1,417 | 1,423 | 1,416 | 1,423 | +6 | +0.4% | 12,500 |
| 2014/05/22 | 1,421 | 1,422 | 1,417 | 1,417 | -3 | -0.2% | 10,200 |
| 2014/05/21 | 1,424 | 1,426 | 1,420 | 1,420 | -8 | -0.6% | 10,300 |
| 2014/05/20 | 1,428 | 1,431 | 1,427 | 1,428 | -4 | -0.3% | 7,600 |
| 2014/05/19 | 1,431 | 1,433 | 1,430 | 1,432 | ±0 | ±0% | 8,200 |
| 2014/05/16 | 1,430 | 1,438 | 1,428 | 1,432 | -3 | -0.2% | 4,300 |
| 2014/05/15 | 1,432 | 1,436 | 1,415 | 1,435 | +2 | +0.1% | 8,400 |
| 2014/05/14 | 1,430 | 1,433 | 1,414 | 1,433 | -8 | -0.6% | 11,200 |
| 2014/05/13 | 1,435 | 1,441 | 1,430 | 1,441 | -5 | -0.3% | 19,400 |
| 2014/05/12 | 1,453 | 1,453 | 1,446 | 1,446 | -14 | -1% | 11,600 |
| 2014/05/09 | 1,470 | 1,470 | 1,459 | 1,460 | -10 | -0.7% | 10,700 |
| 2014/05/08 | 1,477 | 1,478 | 1,470 | 1,470 | -6 | -0.4% | 7,600 |
| 2014/05/07 | 1,480 | 1,480 | 1,473 | 1,476 | -6 | -0.4% | 8,300 |
| 2014/05/02 | 1,470 | 1,482 | 1,470 | 1,482 | +14 | +1% | 6,200 |
| 2014/05/01 | 1,481 | 1,481 | 1,457 | 1,468 | -22 | -1.5% | 15,400 |
| 2014/04/30 | 1,504 | 1,507 | 1,488 | 1,490 | -20 | -1.3% | 15,100 |
| 2014/04/28 | 1,520 | 1,520 | 1,500 | 1,510 | -12 | -0.8% | 7,700 |
| 2014/04/25 | 1,510 | 1,522 | 1,505 | 1,522 | +14 | +0.9% | 7,600 |
| 2014/04/24 | 1,510 | 1,510 | 1,503 | 1,508 | -2 | -0.1% | 3,400 |
| 2014/04/23 | 1,503 | 1,510 | 1,503 | 1,510 | +8 | +0.5% | 3,200 |
| 2014/04/22 | 1,502 | 1,507 | 1,501 | 1,502 | -2 | -0.1% | 4,700 |
| 2014/04/21 | 1,499 | 1,504 | 1,499 | 1,504 | +6 | +0.4% | 4,200 |
| 2014/04/18 | 1,498 | 1,500 | 1,495 | 1,498 | ±0 | ±0% | 4,300 |
| 2014/04/17 | 1,496 | 1,499 | 1,490 | 1,498 | +5 | +0.3% | 5,000 |
| 2014/04/16 | 1,496 | 1,503 | 1,460 | 1,493 | +4 | +0.3% | 10,700 |
| 2014/04/15 | 1,500 | 1,500 | 1,488 | 1,489 | -11 | -0.7% | 7,700 |
| 2014/04/14 | 1,485 | 1,500 | 1,485 | 1,500 | +21 | +1.4% | 5,400 |
| 2014/04/11 | 1,460 | 1,479 | 1,455 | 1,479 | -19 | -1.3% | 9,200 |
| 2014/04/10 | 1,520 | 1,525 | 1,485 | 1,498 | +5 | +0.3% | 12,400 |
| 2014/04/09 | 1,540 | 1,540 | 1,460 | 1,493 | -62 | -4% | 21,600 |
| 2014/04/08 | 1,550 | 1,557 | 1,534 | 1,555 | -5 | -0.3% | 10,600 |
2551～
2600
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
