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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,358 | 1,360 | 1,347 | 1,347 | -11 | -0.8% | 12,400 |
| 2014/01/22 | 1,350 | 1,365 | 1,350 | 1,358 | -41 | -2.9% | 21,900 |
| 2014/01/21 | 1,399 | 1,403 | 1,395 | 1,399 | +2 | +0.1% | 5,300 |
| 2014/01/20 | 1,395 | 1,398 | 1,394 | 1,397 | +11 | +0.8% | 4,400 |
| 2014/01/17 | 1,379 | 1,386 | 1,379 | 1,386 | +7 | +0.5% | 3,300 |
| 2014/01/16 | 1,382 | 1,388 | 1,379 | 1,379 | +4 | +0.3% | 6,400 |
| 2014/01/15 | 1,388 | 1,388 | 1,365 | 1,375 | +17 | +1.3% | 9,600 |
| 2014/01/14 | 1,359 | 1,363 | 1,355 | 1,358 | -1 | -0.1% | 5,300 |
| 2014/01/10 | 1,356 | 1,360 | 1,353 | 1,359 | +1 | +0.1% | 3,900 |
| 2014/01/09 | 1,350 | 1,358 | 1,350 | 1,358 | +9 | +0.7% | 6,500 |
| 2014/01/08 | 1,350 | 1,350 | 1,348 | 1,349 | -1 | -0.1% | 5,500 |
| 2014/01/07 | 1,350 | 1,350 | 1,343 | 1,350 | ±0 | ±0% | 2,500 |
| 2014/01/06 | 1,366 | 1,366 | 1,342 | 1,350 | +10 | +0.7% | 7,300 |
| 2013/12/30 | 1,320 | 1,343 | 1,320 | 1,340 | +24 | +1.8% | 7,100 |
| 2013/12/27 | 1,308 | 1,316 | 1,308 | 1,316 | +11 | +0.8% | 2,500 |
| 2013/12/26 | 1,300 | 1,308 | 1,300 | 1,305 | +7 | +0.5% | 2,400 |
| 2013/12/25 | 1,297 | 1,299 | 1,295 | 1,298 | ±0 | ±0% | 5,100 |
| 2013/12/24 | 1,300 | 1,302 | 1,297 | 1,298 | -1 | -0.1% | 4,900 |
| 2013/12/20 | 1,299 | 1,306 | 1,298 | 1,299 | ±0 | ±0% | 3,300 |
| 2013/12/19 | 1,300 | 1,313 | 1,299 | 1,299 | -8 | -0.6% | 7,700 |
| 2013/12/18 | 1,305 | 1,307 | 1,301 | 1,307 | +2 | +0.2% | 1,100 |
| 2013/12/17 | 1,300 | 1,305 | 1,300 | 1,305 | -1 | -0.1% | 2,800 |
| 2013/12/16 | 1,305 | 1,310 | 1,300 | 1,306 | -2 | -0.2% | 8,300 |
| 2013/12/13 | 1,307 | 1,310 | 1,303 | 1,308 | +4 | +0.3% | 3,200 |
| 2013/12/12 | 1,308 | 1,308 | 1,303 | 1,304 | -6 | -0.5% | 1,400 |
| 2013/12/11 | 1,301 | 1,310 | 1,300 | 1,310 | +5 | +0.4% | 3,900 |
| 2013/12/10 | 1,301 | 1,305 | 1,300 | 1,305 | +2 | +0.2% | 3,000 |
| 2013/12/09 | 1,301 | 1,306 | 1,301 | 1,303 | +1 | +0.1% | 2,200 |
| 2013/12/06 | 1,282 | 1,302 | 1,282 | 1,302 | -4 | -0.3% | 11,000 |
| 2013/12/05 | 1,308 | 1,309 | 1,304 | 1,306 | -4 | -0.3% | 3,200 |
| 2013/12/04 | 1,306 | 1,310 | 1,305 | 1,310 | ±0 | ±0% | 5,200 |
| 2013/12/03 | 1,315 | 1,315 | 1,309 | 1,310 | -4 | -0.3% | 5,100 |
| 2013/12/02 | 1,320 | 1,320 | 1,310 | 1,314 | +5 | +0.4% | 5,800 |
| 2013/11/29 | 1,305 | 1,309 | 1,304 | 1,309 | +4 | +0.3% | 2,500 |
| 2013/11/28 | 1,303 | 1,309 | 1,303 | 1,305 | -1 | -0.1% | 3,500 |
| 2013/11/27 | 1,305 | 1,310 | 1,304 | 1,306 | +1 | +0.1% | 2,400 |
| 2013/11/26 | 1,310 | 1,313 | 1,305 | 1,305 | -2 | -0.2% | 3,600 |
| 2013/11/25 | 1,310 | 1,310 | 1,300 | 1,307 | -3 | -0.2% | 11,000 |
| 2013/11/22 | 1,315 | 1,319 | 1,309 | 1,310 | -5 | -0.4% | 8,300 |
| 2013/11/21 | 1,315 | 1,317 | 1,313 | 1,315 | +10 | +0.8% | 2,400 |
| 2013/11/20 | 1,315 | 1,315 | 1,300 | 1,305 | -15 | -1.1% | 8,900 |
| 2013/11/19 | 1,319 | 1,320 | 1,310 | 1,320 | +1 | +0.1% | 4,800 |
| 2013/11/18 | 1,320 | 1,324 | 1,319 | 1,319 | -1 | -0.1% | 5,600 |
| 2013/11/15 | 1,329 | 1,330 | 1,319 | 1,320 | -10 | -0.8% | 7,400 |
| 2013/11/14 | 1,330 | 1,330 | 1,320 | 1,330 | ±0 | ±0% | 5,800 |
| 2013/11/13 | 1,330 | 1,340 | 1,328 | 1,330 | -10 | -0.7% | 2,800 |
| 2013/11/12 | 1,340 | 1,344 | 1,330 | 1,340 | -9 | -0.7% | 3,100 |
| 2013/11/11 | 1,350 | 1,350 | 1,331 | 1,349 | -5 | -0.4% | 1,900 |
| 2013/11/08 | 1,332 | 1,354 | 1,330 | 1,354 | +21 | +1.6% | 1,700 |
| 2013/11/07 | 1,335 | 1,357 | 1,333 | 1,333 | -5 | -0.4% | 2,700 |
2651～
2700
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
