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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,530 | 1,560 | 1,530 | 1,560 | +31 | +2% | 10,700 |
| 2014/04/04 | 1,505 | 1,530 | 1,505 | 1,529 | +29 | +1.9% | 9,100 |
| 2014/04/03 | 1,493 | 1,508 | 1,485 | 1,500 | +23 | +1.6% | 14,200 |
| 2014/04/02 | 1,450 | 1,486 | 1,450 | 1,477 | +31 | +2.1% | 11,100 |
| 2014/04/01 | 1,441 | 1,453 | 1,440 | 1,446 | +10 | +0.7% | 8,600 |
| 2014/03/31 | 1,451 | 1,460 | 1,434 | 1,436 | +6 | +0.4% | 9,500 |
| 2014/03/28 | 1,410 | 1,440 | 1,410 | 1,430 | +11 | +0.8% | 11,500 |
| 2014/03/27 | 1,395 | 1,419 | 1,390 | 1,419 | +35 | +2.5% | 15,700 |
| 2014/03/26 | 1,391 | 1,392 | 1,380 | 1,384 | +13 | +0.9% | 7,700 |
| 2014/03/25 | 1,373 | 1,375 | 1,368 | 1,371 | +6 | +0.4% | 2,800 |
| 2014/03/24 | 1,371 | 1,372 | 1,363 | 1,365 | +2 | +0.1% | 3,500 |
| 2014/03/20 | 1,365 | 1,370 | 1,362 | 1,363 | -6 | -0.4% | 5,300 |
| 2014/03/19 | 1,364 | 1,370 | 1,361 | 1,369 | +5 | +0.4% | 2,100 |
| 2014/03/18 | 1,366 | 1,366 | 1,357 | 1,364 | +8 | +0.6% | 2,100 |
| 2014/03/17 | 1,364 | 1,364 | 1,356 | 1,356 | -3 | -0.2% | 4,100 |
| 2014/03/14 | 1,353 | 1,362 | 1,352 | 1,359 | ±0 | ±0% | 4,700 |
| 2014/03/13 | 1,358 | 1,362 | 1,358 | 1,359 | -2 | -0.1% | 2,200 |
| 2014/03/12 | 1,363 | 1,365 | 1,358 | 1,361 | -1 | -0.1% | 8,000 |
| 2014/03/11 | 1,363 | 1,364 | 1,360 | 1,362 | -1 | -0.1% | 3,900 |
| 2014/03/10 | 1,365 | 1,365 | 1,360 | 1,363 | +6 | +0.4% | 5,000 |
| 2014/03/07 | 1,359 | 1,359 | 1,353 | 1,357 | +1 | +0.1% | 3,800 |
| 2014/03/06 | 1,356 | 1,358 | 1,354 | 1,356 | +3 | +0.2% | 1,900 |
| 2014/03/05 | 1,368 | 1,368 | 1,353 | 1,353 | +5 | +0.4% | 3,000 |
| 2014/03/04 | 1,356 | 1,365 | 1,342 | 1,348 | -7 | -0.5% | 7,000 |
| 2014/03/03 | 1,357 | 1,357 | 1,349 | 1,355 | -1 | -0.1% | 4,500 |
| 2014/02/28 | 1,356 | 1,356 | 1,352 | 1,356 | +1 | +0.1% | 3,400 |
| 2014/02/27 | 1,356 | 1,359 | 1,355 | 1,355 | -3 | -0.2% | 4,200 |
| 2014/02/26 | 1,356 | 1,360 | 1,355 | 1,358 | +3 | +0.2% | 3,200 |
| 2014/02/25 | 1,359 | 1,359 | 1,355 | 1,355 | +2 | +0.1% | 4,700 |
| 2014/02/24 | 1,357 | 1,360 | 1,353 | 1,353 | ±0 | ±0% | 5,800 |
| 2014/02/21 | 1,353 | 1,355 | 1,350 | 1,353 | +3 | +0.2% | 1,800 |
| 2014/02/20 | 1,361 | 1,362 | 1,350 | 1,350 | -15 | -1.1% | 2,400 |
| 2014/02/19 | 1,356 | 1,368 | 1,356 | 1,365 | +5 | +0.4% | 1,500 |
| 2014/02/18 | 1,360 | 1,360 | 1,342 | 1,360 | +1 | +0.1% | 1,400 |
| 2014/02/17 | 1,366 | 1,366 | 1,350 | 1,359 | +12 | +0.9% | 3,100 |
| 2014/02/14 | 1,363 | 1,363 | 1,345 | 1,347 | -16 | -1.2% | 3,800 |
| 2014/02/13 | 1,371 | 1,371 | 1,361 | 1,363 | -8 | -0.6% | 1,700 |
| 2014/02/12 | 1,375 | 1,375 | 1,367 | 1,371 | +11 | +0.8% | 2,600 |
| 2014/02/10 | 1,359 | 1,360 | 1,351 | 1,360 | +13 | +1% | 2,100 |
| 2014/02/07 | 1,358 | 1,358 | 1,338 | 1,347 | ±0 | ±0% | 2,800 |
| 2014/02/06 | 1,332 | 1,350 | 1,323 | 1,347 | +13 | +1% | 3,800 |
| 2014/02/05 | 1,330 | 1,342 | 1,325 | 1,334 | +18 | +1.4% | 3,200 |
| 2014/02/04 | 1,307 | 1,317 | 1,302 | 1,316 | -7 | -0.5% | 9,700 |
| 2014/02/03 | 1,333 | 1,335 | 1,319 | 1,323 | -13 | -1% | 10,200 |
| 2014/01/31 | 1,346 | 1,352 | 1,336 | 1,336 | -7 | -0.5% | 5,200 |
| 2014/01/30 | 1,349 | 1,352 | 1,338 | 1,343 | -9 | -0.7% | 7,000 |
| 2014/01/29 | 1,329 | 1,356 | 1,329 | 1,352 | +31 | +2.3% | 16,500 |
| 2014/01/28 | 1,329 | 1,334 | 1,312 | 1,321 | -12 | -0.9% | 71,400 |
| 2014/01/27 | 1,333 | 1,346 | 1,331 | 1,333 | ±0 | ±0% | 12,000 |
| 2014/01/24 | 1,334 | 1,367 | 1,333 | 1,333 | -14 | -1% | 25,100 |
2601～
2650
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
