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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,140 | 1,145 | 1,133 | 1,140 | ±0 | ±0% | 1,000 |
| 2010/10/18 | 1,150 | 1,150 | 1,135 | 1,140 | -25 | -2.1% | 900 |
| 2010/10/15 | 1,165 | 1,165 | 1,151 | 1,165 | -14 | -1.2% | 2,400 |
| 2010/10/14 | 1,180 | 1,180 | 1,171 | 1,179 | -1 | -0.1% | 1,300 |
| 2010/10/13 | 1,152 | 1,180 | 1,146 | 1,180 | +10 | +0.9% | 900 |
| 2010/10/12 | 1,133 | 1,180 | 1,133 | 1,170 | +39 | +3.4% | 700 |
| 2010/10/08 | 1,121 | 1,131 | 1,121 | 1,131 | -20 | -1.7% | 1,000 |
| 2010/10/07 | 1,190 | 1,190 | 1,151 | 1,151 | -22 | -1.9% | 1,700 |
| 2010/10/06 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 600 |
| 2010/10/05 | 1,189 | 1,189 | 1,180 | 1,180 | -10 | -0.8% | 1,900 |
| 2010/10/04 | 1,194 | 1,194 | 1,190 | 1,190 | +3 | +0.3% | 400 |
| 2010/10/01 | 1,191 | 1,191 | 1,187 | 1,187 | -13 | -1.1% | 400 |
| 2010/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,300 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2010/09/27 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 2,700 |
| 2010/09/24 | 1,195 | 1,195 | 1,193 | 1,195 | ±0 | ±0% | 800 |
| 2010/09/22 | 1,186 | 1,195 | 1,186 | 1,195 | +9 | +0.8% | 600 |
| 2010/09/21 | 1,186 | 1,200 | 1,186 | 1,186 | ±0 | ±0% | 900 |
| 2010/09/17 | 1,187 | 1,200 | 1,186 | 1,186 | -15 | -1.2% | 900 |
| 2010/09/16 | 1,202 | 1,217 | 1,201 | 1,201 | -27 | -2.2% | 1,300 |
| 2010/09/15 | 1,169 | 1,228 | 1,169 | 1,228 | -1 | -0.1% | 6,900 |
| 2010/09/14 | 1,224 | 1,229 | 1,224 | 1,229 | +9 | +0.7% | 1,600 |
| 2010/09/13 | 1,211 | 1,220 | 1,211 | 1,220 | +9 | +0.7% | 1,700 |
| 2010/09/10 | 1,210 | 1,212 | 1,210 | 1,211 | +3 | +0.2% | 500 |
| 2010/09/09 | 1,208 | 1,208 | 1,208 | 1,208 | -2 | -0.2% | 300 |
| 2010/09/08 | 1,204 | 1,210 | 1,204 | 1,210 | ±0 | ±0% | 1,000 |
| 2010/09/07 | 1,205 | 1,210 | 1,205 | 1,210 | +3 | +0.2% | 200 |
| 2010/09/06 | 1,210 | 1,214 | 1,207 | 1,207 | +7 | +0.6% | 2,900 |
| 2010/09/03 | 1,190 | 1,203 | 1,190 | 1,200 | -5 | -0.4% | 1,200 |
| 2010/09/02 | 1,210 | 1,210 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2010/09/01 | 1,205 | 1,210 | 1,200 | 1,200 | -13 | -1.1% | 300 |
| 2010/08/31 | 1,214 | 1,214 | 1,195 | 1,213 | -1 | -0.1% | 800 |
| 2010/08/30 | 1,214 | 1,214 | 1,196 | 1,214 | ±0 | ±0% | 700 |
| 2010/08/27 | 1,214 | 1,214 | 1,214 | 1,214 | +4 | +0.3% | 200 |
| 2010/08/26 | 1,210 | 1,210 | 1,210 | 1,210 | -4 | -0.3% | 300 |
| 2010/08/25 | 1,223 | 1,223 | 1,214 | 1,214 | -1 | -0.1% | 1,000 |
| 2010/08/24 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 1,000 |
| 2010/08/23 | 1,200 | 1,220 | 1,185 | 1,219 | +29 | +2.4% | 700 |
| 2010/08/20 | 1,200 | 1,200 | 1,190 | 1,190 | +5 | +0.4% | 300 |
| 2010/08/19 | 1,183 | 1,185 | 1,183 | 1,185 | +2 | +0.2% | 300 |
| 2010/08/18 | 1,183 | 1,183 | 1,183 | 1,183 | -17 | -1.4% | 200 |
| 2010/08/17 | 1,190 | 1,200 | 1,190 | 1,200 | +8 | +0.7% | 300 |
| 2010/08/16 | 1,231 | 1,231 | 1,192 | 1,192 | +2 | +0.2% | 2,200 |
| 2010/08/13 | 1,175 | 1,190 | 1,174 | 1,190 | +19 | +1.6% | 900 |
| 2010/08/12 | 1,172 | 1,172 | 1,171 | 1,171 | +1 | +0.1% | 300 |
| 2010/08/11 | 1,172 | 1,172 | 1,170 | 1,170 | -1 | -0.1% | 500 |
| 2010/08/10 | 1,180 | 1,204 | 1,171 | 1,171 | -9 | -0.8% | 500 |
| 2010/08/09 | 1,184 | 1,184 | 1,173 | 1,180 | -6 | -0.5% | 400 |
| 2010/08/06 | 1,196 | 1,198 | 1,186 | 1,186 | -4 | -0.3% | 1,300 |
3451～
3500
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
