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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,119 | 1,120 | 1,116 | 1,120 | +6 | +0.5% | 300 |
| 2012/08/15 | 1,115 | 1,135 | 1,113 | 1,114 | -31 | -2.7% | 4,600 |
| 2012/08/14 | 1,141 | 1,145 | 1,130 | 1,145 | +5 | +0.4% | 2,000 |
| 2012/08/13 | 1,140 | 1,140 | 1,140 | 1,140 | +25 | +2.2% | 600 |
| 2012/08/10 | 1,120 | 1,120 | 1,115 | 1,115 | -10 | -0.9% | 2,800 |
| 2012/08/09 | 1,125 | 1,125 | 1,125 | 1,125 | -1 | -0.1% | 200 |
| 2012/08/08 | 1,126 | 1,126 | 1,126 | 1,126 | +1 | +0.1% | 200 |
| 2012/08/07 | 1,125 | 1,125 | 1,125 | 1,125 | +7 | +0.6% | 200 |
| 2012/08/06 | 1,144 | 1,144 | 1,118 | 1,118 | ±0 | ±0% | 800 |
| 2012/08/03 | 1,120 | 1,122 | 1,117 | 1,118 | -7 | -0.6% | 1,000 |
| 2012/08/02 | 1,118 | 1,130 | 1,118 | 1,125 | -5 | -0.4% | 400 |
| 2012/08/01 | 1,160 | 1,160 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2012/07/31 | 1,130 | 1,130 | 1,130 | 1,130 | +13 | +1.2% | 100 |
| 2012/07/30 | 1,125 | 1,125 | 1,117 | 1,117 | -8 | -0.7% | 400 |
| 2012/07/27 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 100 |
| 2012/07/26 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2012/07/25 | 1,139 | 1,139 | 1,120 | 1,120 | -19 | -1.7% | 1,000 |
| 2012/07/24 | 1,150 | 1,150 | 1,124 | 1,139 | -11 | -1% | 900 |
| 2012/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 200 |
| 2012/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/19 | 1,156 | 1,156 | 1,156 | 1,156 | -4 | -0.3% | 200 |
| 2012/07/18 | 1,178 | 1,178 | 1,160 | 1,160 | -18 | -1.5% | 300 |
| 2012/07/17 | 1,175 | 1,178 | 1,175 | 1,178 | +19 | +1.6% | 2,200 |
| 2012/07/13 | 1,156 | 1,159 | 1,145 | 1,159 | +18 | +1.6% | 800 |
| 2012/07/12 | 1,140 | 1,145 | 1,139 | 1,141 | +10 | +0.9% | 1,100 |
| 2012/07/11 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 100 |
| 2012/07/10 | 1,145 | 1,145 | 1,131 | 1,131 | -14 | -1.2% | 500 |
| 2012/07/09 | 1,155 | 1,155 | 1,145 | 1,145 | -30 | -2.6% | 600 |
| 2012/07/06 | 1,180 | 1,180 | 1,175 | 1,175 | -10 | -0.8% | 300 |
| 2012/07/05 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 600 |
| 2012/07/04 | 1,168 | 1,180 | 1,168 | 1,180 | +12 | +1% | 700 |
| 2012/07/03 | 1,150 | 1,168 | 1,150 | 1,168 | +13 | +1.1% | 1,800 |
| 2012/07/02 | 1,149 | 1,155 | 1,149 | 1,155 | +19 | +1.7% | 1,100 |
| 2012/06/29 | 1,158 | 1,158 | 1,128 | 1,136 | -3 | -0.3% | 2,200 |
| 2012/06/28 | 1,120 | 1,139 | 1,120 | 1,139 | +24 | +2.2% | 2,400 |
| 2012/06/27 | 1,111 | 1,115 | 1,107 | 1,115 | +5 | +0.5% | 600 |
| 2012/06/26 | 1,110 | 1,110 | 1,110 | 1,110 | -7 | -0.6% | 400 |
| 2012/06/25 | 1,130 | 1,130 | 1,116 | 1,117 | -3 | -0.3% | 1,400 |
| 2012/06/22 | 1,100 | 1,120 | 1,100 | 1,120 | +3 | +0.3% | 1,300 |
| 2012/06/21 | 1,100 | 1,117 | 1,100 | 1,117 | +17 | +1.5% | 300 |
| 2012/06/20 | 1,108 | 1,108 | 1,100 | 1,100 | -18 | -1.6% | 900 |
| 2012/06/19 | 1,119 | 1,119 | 1,118 | 1,118 | +33 | +3% | 1,100 |
| 2012/06/18 | 1,085 | 1,085 | 1,078 | 1,085 | ±0 | ±0% | 500 |
| 2012/06/15 | 1,100 | 1,100 | 1,081 | 1,085 | -14 | -1.3% | 2,600 |
| 2012/06/14 | 1,085 | 1,099 | 1,085 | 1,099 | +11 | +1% | 800 |
| 2012/06/13 | 1,077 | 1,095 | 1,077 | 1,088 | +16 | +1.5% | 800 |
| 2012/06/12 | 1,075 | 1,075 | 1,072 | 1,072 | -3 | -0.3% | 400 |
| 2012/06/11 | 1,094 | 1,094 | 1,075 | 1,075 | -5 | -0.5% | 1,700 |
| 2012/06/08 | 1,090 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 400 |
| 2012/06/07 | 1,085 | 1,090 | 1,080 | 1,080 | -5 | -0.5% | 900 |
3001～
3050
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
