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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,196 | 1,196 | 1,190 | 1,190 | -6 | -0.5% | 1,000 |
| 2010/08/04 | 1,177 | 1,199 | 1,170 | 1,196 | +1 | +0.1% | 1,500 |
| 2010/08/03 | 1,171 | 1,195 | 1,171 | 1,195 | +20 | +1.7% | 600 |
| 2010/08/02 | 1,170 | 1,175 | 1,170 | 1,175 | -5 | -0.4% | 400 |
| 2010/07/30 | 1,181 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2010/07/29 | 1,170 | 1,185 | 1,170 | 1,180 | +10 | +0.9% | 500 |
| 2010/07/28 | 1,155 | 1,174 | 1,150 | 1,170 | -15 | -1.3% | 2,900 |
| 2010/07/27 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2010/07/26 | 1,201 | 1,201 | 1,185 | 1,185 | ±0 | ±0% | 700 |
| 2010/07/23 | 1,189 | 1,200 | 1,185 | 1,185 | -3 | -0.3% | 500 |
| 2010/07/22 | 1,188 | 1,188 | 1,188 | 1,188 | -2 | -0.2% | 100 |
| 2010/07/21 | 1,198 | 1,198 | 1,190 | 1,190 | -6 | -0.5% | 600 |
| 2010/07/20 | 1,196 | 1,196 | 1,196 | 1,196 | +1 | +0.1% | 100 |
| 2010/07/16 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 100 |
| 2010/07/15 | 1,216 | 1,222 | 1,200 | 1,200 | -14 | -1.2% | 2,300 |
| 2010/07/14 | 1,212 | 1,214 | 1,207 | 1,214 | +8 | +0.7% | 1,800 |
| 2010/07/13 | 1,204 | 1,210 | 1,204 | 1,206 | - | - | 600 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 1,200 | 1,200 | 1,198 | 1,200 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 400 |
| 2010/07/05 | 1,230 | 1,230 | 1,202 | 1,202 | -12 | -1% | 900 |
| 2010/07/02 | 1,194 | 1,224 | 1,194 | 1,214 | +21 | +1.8% | 700 |
| 2010/07/01 | 1,192 | 1,200 | 1,192 | 1,193 | +1 | +0.1% | 500 |
| 2010/06/30 | 1,230 | 1,230 | 1,192 | 1,192 | -13 | -1.1% | 2,300 |
| 2010/06/29 | 1,194 | 1,219 | 1,194 | 1,205 | - | - | 700 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 1,200 | 1,200 | 1,191 | 1,191 | -4 | -0.3% | 1,100 |
| 2010/06/24 | 1,200 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 400 |
| 2010/06/23 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 300 |
| 2010/06/22 | 1,201 | 1,201 | 1,200 | 1,200 | +5 | +0.4% | 600 |
| 2010/06/21 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 100 |
| 2010/06/18 | 1,203 | 1,203 | 1,195 | 1,195 | -2 | -0.2% | 600 |
| 2010/06/17 | 1,197 | 1,197 | 1,197 | 1,197 | -3 | -0.3% | 100 |
| 2010/06/16 | 1,203 | 1,203 | 1,200 | 1,200 | -6 | -0.5% | 300 |
| 2010/06/15 | 1,226 | 1,226 | 1,200 | 1,206 | -3 | -0.2% | 2,800 |
| 2010/06/14 | 1,199 | 1,209 | 1,198 | 1,209 | +17 | +1.4% | 1,500 |
| 2010/06/11 | 1,199 | 1,199 | 1,185 | 1,192 | +2 | +0.2% | 500 |
| 2010/06/10 | 1,196 | 1,196 | 1,172 | 1,190 | +15 | +1.3% | 400 |
| 2010/06/09 | 1,175 | 1,175 | 1,170 | 1,175 | -4 | -0.3% | 700 |
| 2010/06/08 | 1,180 | 1,180 | 1,179 | 1,179 | -6 | -0.5% | 1,600 |
| 2010/06/07 | 1,195 | 1,195 | 1,185 | 1,185 | -15 | -1.3% | 1,500 |
| 2010/06/04 | 1,185 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 1,000 |
| 2010/06/03 | 1,185 | 1,190 | 1,183 | 1,185 | -1 | -0.1% | 1,300 |
| 2010/06/02 | 1,188 | 1,200 | 1,186 | 1,186 | -4 | -0.3% | 1,600 |
| 2010/06/01 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 1,300 |
| 2010/05/31 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 2,500 |
| 2010/05/28 | 1,215 | 1,224 | 1,215 | 1,215 | ±0 | ±0% | 2,300 |
| 2010/05/27 | 1,221 | 1,240 | 1,210 | 1,215 | -215 | -15% | 11,600 |
3501～
3550
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
