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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,400 | 1,430 | 1,384 | 1,430 | +30 | +2.1% | 6,300 |
| 2010/05/25 | 1,433 | 1,433 | 1,382 | 1,400 | -33 | -2.3% | 6,400 |
| 2010/05/24 | 1,430 | 1,433 | 1,429 | 1,433 | +13 | +0.9% | 2,400 |
| 2010/05/21 | 1,420 | 1,426 | 1,419 | 1,420 | -6 | -0.4% | 1,700 |
| 2010/05/20 | 1,427 | 1,427 | 1,419 | 1,426 | +1 | +0.1% | 800 |
| 2010/05/19 | 1,425 | 1,425 | 1,420 | 1,425 | ±0 | ±0% | 2,200 |
| 2010/05/18 | 1,430 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 1,500 |
| 2010/05/17 | 1,431 | 1,431 | 1,430 | 1,430 | -2 | -0.1% | 3,800 |
| 2010/05/14 | 1,434 | 1,434 | 1,430 | 1,432 | ±0 | ±0% | 2,200 |
| 2010/05/13 | 1,427 | 1,432 | 1,427 | 1,432 | +5 | +0.4% | 1,900 |
| 2010/05/12 | 1,426 | 1,431 | 1,426 | 1,427 | -3 | -0.2% | 1,300 |
| 2010/05/11 | 1,430 | 1,431 | 1,427 | 1,430 | ±0 | ±0% | 2,200 |
| 2010/05/10 | 1,410 | 1,430 | 1,410 | 1,430 | +6 | +0.4% | 2,100 |
| 2010/05/07 | 1,424 | 1,424 | 1,404 | 1,424 | -3 | -0.2% | 4,900 |
| 2010/05/06 | 1,432 | 1,432 | 1,424 | 1,427 | -5 | -0.3% | 3,900 |
| 2010/04/30 | 1,431 | 1,432 | 1,431 | 1,432 | +1 | +0.1% | 2,400 |
| 2010/04/28 | 1,426 | 1,431 | 1,426 | 1,431 | +1 | +0.1% | 2,300 |
| 2010/04/27 | 1,430 | 1,434 | 1,427 | 1,430 | -2 | -0.1% | 2,400 |
| 2010/04/26 | 1,430 | 1,432 | 1,428 | 1,432 | +2 | +0.1% | 4,000 |
| 2010/04/23 | 1,409 | 1,440 | 1,409 | 1,430 | -9 | -0.6% | 3,500 |
| 2010/04/22 | 1,440 | 1,446 | 1,438 | 1,439 | -1 | -0.1% | 900 |
| 2010/04/21 | 1,430 | 1,442 | 1,430 | 1,440 | +10 | +0.7% | 700 |
| 2010/04/20 | 1,440 | 1,441 | 1,430 | 1,430 | -5 | -0.3% | 600 |
| 2010/04/19 | 1,444 | 1,444 | 1,430 | 1,435 | +5 | +0.3% | 1,800 |
| 2010/04/16 | 1,469 | 1,469 | 1,400 | 1,430 | -39 | -2.7% | 11,300 |
| 2010/04/15 | 1,466 | 1,469 | 1,450 | 1,469 | +4 | +0.3% | 4,800 |
| 2010/04/14 | 1,435 | 1,465 | 1,435 | 1,465 | +31 | +2.2% | 2,900 |
| 2010/04/13 | 1,431 | 1,434 | 1,431 | 1,434 | +3 | +0.2% | 1,400 |
| 2010/04/12 | 1,430 | 1,434 | 1,430 | 1,431 | +1 | +0.1% | 2,900 |
| 2010/04/09 | 1,428 | 1,430 | 1,426 | 1,430 | +5 | +0.4% | 1,500 |
| 2010/04/08 | 1,425 | 1,428 | 1,425 | 1,425 | ±0 | ±0% | 1,300 |
| 2010/04/07 | 1,424 | 1,425 | 1,420 | 1,425 | +2 | +0.1% | 2,200 |
| 2010/04/06 | 1,424 | 1,430 | 1,423 | 1,423 | -1 | -0.1% | 2,100 |
| 2010/04/05 | 1,420 | 1,425 | 1,420 | 1,424 | ±0 | ±0% | 2,500 |
| 2010/04/02 | 1,418 | 1,424 | 1,418 | 1,424 | +6 | +0.4% | 3,100 |
| 2010/04/01 | 1,408 | 1,418 | 1,403 | 1,418 | +10 | +0.7% | 1,700 |
| 2010/03/31 | 1,420 | 1,420 | 1,400 | 1,408 | -7 | -0.5% | 3,100 |
| 2010/03/30 | 1,400 | 1,424 | 1,391 | 1,415 | +35 | +2.5% | 2,900 |
| 2010/03/29 | 1,340 | 1,380 | 1,340 | 1,380 | +50 | +3.8% | 4,300 |
| 2010/03/26 | 1,309 | 1,330 | 1,300 | 1,330 | +23 | +1.8% | 2,600 |
| 2010/03/25 | 1,295 | 1,330 | 1,295 | 1,307 | +23 | +1.8% | 2,800 |
| 2010/03/24 | 1,270 | 1,284 | 1,270 | 1,284 | +4 | +0.3% | 800 |
| 2010/03/23 | 1,265 | 1,280 | 1,265 | 1,280 | +12 | +0.9% | 600 |
| 2010/03/19 | 1,263 | 1,268 | 1,263 | 1,268 | +2 | +0.2% | 800 |
| 2010/03/18 | 1,268 | 1,268 | 1,260 | 1,266 | -2 | -0.2% | 1,900 |
| 2010/03/17 | 1,269 | 1,270 | 1,266 | 1,268 | ±0 | ±0% | 900 |
| 2010/03/16 | 1,262 | 1,268 | 1,262 | 1,268 | -1 | -0.1% | 800 |
| 2010/03/15 | 1,267 | 1,269 | 1,261 | 1,269 | +8 | +0.6% | 4,100 |
| 2010/03/12 | 1,261 | 1,261 | 1,261 | 1,261 | +1 | +0.1% | 700 |
| 2010/03/11 | 1,264 | 1,265 | 1,260 | 1,260 | -4 | -0.3% | 1,500 |
3551～
3600
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
