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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,582 | 1,587 | 1,542 | 1,569 | -11 | -0.7% | 9,700 |
| 2013/03/28 | 1,537 | 1,580 | 1,537 | 1,580 | +46 | +3% | 8,500 |
| 2013/03/27 | 1,489 | 1,534 | 1,480 | 1,534 | +40 | +2.7% | 9,300 |
| 2013/03/26 | 1,493 | 1,494 | 1,466 | 1,494 | +10 | +0.7% | 4,300 |
| 2013/03/25 | 1,477 | 1,488 | 1,476 | 1,484 | +24 | +1.6% | 4,300 |
| 2013/03/22 | 1,445 | 1,460 | 1,440 | 1,460 | +15 | +1% | 3,100 |
| 2013/03/21 | 1,450 | 1,450 | 1,431 | 1,445 | +14 | +1% | 3,600 |
| 2013/03/19 | 1,430 | 1,431 | 1,428 | 1,431 | +16 | +1.1% | 3,400 |
| 2013/03/18 | 1,420 | 1,422 | 1,415 | 1,415 | +1 | +0.1% | 9,300 |
| 2013/03/15 | 1,415 | 1,419 | 1,412 | 1,414 | +7 | +0.5% | 5,100 |
| 2013/03/14 | 1,459 | 1,459 | 1,389 | 1,407 | -55 | -3.8% | 34,400 |
| 2013/03/13 | 1,430 | 1,468 | 1,425 | 1,462 | +30 | +2.1% | 11,000 |
| 2013/03/12 | 1,480 | 1,495 | 1,432 | 1,432 | -15 | -1% | 10,800 |
| 2013/03/11 | 1,445 | 1,447 | 1,425 | 1,447 | +37 | +2.6% | 7,900 |
| 2013/03/08 | 1,405 | 1,410 | 1,400 | 1,410 | +5 | +0.4% | 4,200 |
| 2013/03/07 | 1,386 | 1,405 | 1,375 | 1,405 | +19 | +1.4% | 7,400 |
| 2013/03/06 | 1,379 | 1,387 | 1,375 | 1,386 | +15 | +1.1% | 13,800 |
| 2013/03/05 | 1,369 | 1,371 | 1,361 | 1,371 | +15 | +1.1% | 4,800 |
| 2013/03/04 | 1,369 | 1,370 | 1,356 | 1,356 | -1 | -0.1% | 3,100 |
| 2013/03/01 | 1,358 | 1,358 | 1,355 | 1,357 | -1 | -0.1% | 2,600 |
| 2013/02/28 | 1,350 | 1,358 | 1,349 | 1,358 | +8 | +0.6% | 3,000 |
| 2013/02/27 | 1,350 | 1,350 | 1,349 | 1,350 | ±0 | ±0% | 800 |
| 2013/02/26 | 1,349 | 1,354 | 1,348 | 1,350 | ±0 | ±0% | 3,500 |
| 2013/02/25 | 1,351 | 1,351 | 1,330 | 1,350 | +15 | +1.1% | 4,000 |
| 2013/02/22 | 1,349 | 1,350 | 1,323 | 1,335 | -14 | -1% | 1,500 |
| 2013/02/21 | 1,348 | 1,349 | 1,331 | 1,349 | +2 | +0.1% | 1,500 |
| 2013/02/20 | 1,347 | 1,348 | 1,330 | 1,347 | -1 | -0.1% | 1,100 |
| 2013/02/19 | 1,319 | 1,348 | 1,313 | 1,348 | +29 | +2.2% | 1,700 |
| 2013/02/18 | 1,365 | 1,365 | 1,299 | 1,319 | -30 | -2.2% | 10,900 |
| 2013/02/15 | 1,358 | 1,358 | 1,345 | 1,349 | -15 | -1.1% | 3,400 |
| 2013/02/14 | 1,360 | 1,364 | 1,350 | 1,364 | +1 | +0.1% | 2,700 |
| 2013/02/13 | 1,379 | 1,379 | 1,360 | 1,363 | -16 | -1.2% | 4,200 |
| 2013/02/12 | 1,368 | 1,396 | 1,366 | 1,379 | +12 | +0.9% | 4,900 |
| 2013/02/08 | 1,374 | 1,374 | 1,367 | 1,367 | -8 | -0.6% | 2,300 |
| 2013/02/07 | 1,375 | 1,376 | 1,373 | 1,375 | +2 | +0.1% | 2,700 |
| 2013/02/06 | 1,376 | 1,376 | 1,368 | 1,373 | -1 | -0.1% | 3,500 |
| 2013/02/05 | 1,362 | 1,375 | 1,362 | 1,374 | +14 | +1% | 5,000 |
| 2013/02/04 | 1,341 | 1,360 | 1,341 | 1,360 | +27 | +2% | 4,800 |
| 2013/02/01 | 1,325 | 1,333 | 1,325 | 1,333 | +10 | +0.8% | 1,900 |
| 2013/01/31 | 1,325 | 1,327 | 1,323 | 1,323 | +1 | +0.1% | 900 |
| 2013/01/30 | 1,317 | 1,324 | 1,317 | 1,322 | +6 | +0.5% | 900 |
| 2013/01/29 | 1,316 | 1,319 | 1,315 | 1,316 | -3 | -0.2% | 1,200 |
| 2013/01/28 | 1,316 | 1,319 | 1,312 | 1,319 | +3 | +0.2% | 1,100 |
| 2013/01/25 | 1,324 | 1,324 | 1,310 | 1,316 | -8 | -0.6% | 2,900 |
| 2013/01/24 | 1,321 | 1,324 | 1,320 | 1,324 | ±0 | ±0% | 2,600 |
| 2013/01/23 | 1,326 | 1,326 | 1,322 | 1,324 | -2 | -0.2% | 1,800 |
| 2013/01/22 | 1,330 | 1,330 | 1,324 | 1,326 | -4 | -0.3% | 1,300 |
| 2013/01/21 | 1,325 | 1,330 | 1,322 | 1,330 | ±0 | ±0% | 1,400 |
| 2013/01/18 | 1,339 | 1,339 | 1,330 | 1,330 | ±0 | ±0% | 1,000 |
| 2013/01/17 | 1,325 | 1,330 | 1,325 | 1,330 | ±0 | ±0% | 1,800 |
2851～
2900
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
