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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,260 | 1,264 | 1,255 | 1,264 | +5 | +0.4% | 1,900 |
| 2010/03/09 | 1,260 | 1,263 | 1,256 | 1,259 | ±0 | ±0% | 1,000 |
| 2010/03/08 | 1,258 | 1,259 | 1,258 | 1,259 | +1 | +0.1% | 500 |
| 2010/03/05 | 1,250 | 1,258 | 1,241 | 1,258 | -1 | -0.1% | 2,100 |
| 2010/03/04 | 1,241 | 1,259 | 1,241 | 1,259 | +19 | +1.5% | 1,700 |
| 2010/03/03 | 1,239 | 1,240 | 1,239 | 1,240 | ±0 | ±0% | 500 |
| 2010/03/02 | 1,239 | 1,240 | 1,239 | 1,240 | +1 | +0.1% | 1,100 |
| 2010/03/01 | 1,240 | 1,240 | 1,239 | 1,239 | +14 | +1.1% | 600 |
| 2010/02/26 | 1,225 | 1,225 | 1,223 | 1,225 | ±0 | ±0% | 700 |
| 2010/02/25 | 1,229 | 1,229 | 1,225 | 1,225 | -3 | -0.2% | 900 |
| 2010/02/24 | 1,229 | 1,230 | 1,226 | 1,228 | ±0 | ±0% | 1,100 |
| 2010/02/23 | 1,228 | 1,228 | 1,228 | 1,228 | -2 | -0.2% | 100 |
| 2010/02/22 | 1,230 | 1,230 | 1,226 | 1,230 | +7 | +0.6% | 600 |
| 2010/02/19 | 1,230 | 1,239 | 1,223 | 1,223 | -17 | -1.4% | 1,100 |
| 2010/02/18 | 1,240 | 1,240 | 1,240 | 1,240 | +10 | +0.8% | 100 |
| 2010/02/17 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 400 |
| 2010/02/16 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 300 |
| 2010/02/15 | 1,237 | 1,248 | 1,237 | 1,240 | +10 | +0.8% | 2,800 |
| 2010/02/12 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 1,200 |
| 2010/02/10 | 1,203 | 1,220 | 1,203 | 1,220 | ±0 | ±0% | 400 |
| 2010/02/09 | 1,208 | 1,220 | 1,208 | 1,220 | +6 | +0.5% | 300 |
| 2010/02/08 | 1,214 | 1,214 | 1,214 | 1,214 | -5 | -0.4% | 100 |
| 2010/02/05 | 1,220 | 1,220 | 1,219 | 1,219 | +9 | +0.7% | 1,000 |
| 2010/02/04 | 1,210 | 1,210 | 1,209 | 1,210 | ±0 | ±0% | 600 |
| 2010/02/03 | 1,199 | 1,220 | 1,199 | 1,210 | -13 | -1.1% | 700 |
| 2010/02/02 | 1,200 | 1,223 | 1,196 | 1,223 | +28 | +2.3% | 300 |
| 2010/02/01 | 1,203 | 1,205 | 1,190 | 1,195 | -15 | -1.2% | 1,400 |
| 2010/01/29 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 100 |
| 2010/01/28 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 400 |
| 2010/01/27 | 1,210 | 1,210 | 1,210 | 1,210 | +9 | +0.7% | 300 |
| 2010/01/26 | 1,199 | 1,210 | 1,199 | 1,201 | +2 | +0.2% | 400 |
| 2010/01/25 | 1,200 | 1,200 | 1,199 | 1,199 | -1 | -0.1% | 1,100 |
| 2010/01/22 | 1,200 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 500 |
| 2010/01/21 | 1,198 | 1,200 | 1,198 | 1,199 | +4 | +0.3% | 700 |
| 2010/01/20 | 1,194 | 1,200 | 1,194 | 1,195 | -15 | -1.2% | 1,000 |
| 2010/01/19 | 1,209 | 1,210 | 1,192 | 1,210 | +20 | +1.7% | 400 |
| 2010/01/18 | 1,190 | 1,190 | 1,190 | 1,190 | -8 | -0.7% | 400 |
| 2010/01/15 | 1,191 | 1,198 | 1,191 | 1,198 | -19 | -1.6% | 4,000 |
| 2010/01/14 | 1,218 | 1,228 | 1,217 | 1,217 | -1 | -0.1% | 3,400 |
| 2010/01/13 | 1,211 | 1,218 | 1,211 | 1,218 | -2 | -0.2% | 1,100 |
| 2010/01/12 | 1,200 | 1,220 | 1,190 | 1,220 | +20 | +1.7% | 800 |
| 2010/01/08 | 1,190 | 1,204 | 1,190 | 1,200 | +10 | +0.8% | 800 |
| 2010/01/07 | 1,210 | 1,225 | 1,190 | 1,190 | - | - | 1,300 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 1,240 | 1,240 | 1,190 | 1,190 | +14 | +1.2% | 900 |
| 2010/01/04 | 1,176 | 1,176 | 1,176 | 1,176 | ±0 | ±0% | 200 |
| 2009/12/30 | 1,168 | 1,176 | 1,168 | 1,176 | +1 | +0.1% | 900 |
| 2009/12/29 | 1,155 | 1,175 | 1,155 | 1,175 | +14 | +1.2% | 700 |
| 2009/12/28 | 1,177 | 1,177 | 1,161 | 1,161 | -15 | -1.3% | 1,300 |
| 2009/12/25 | 1,185 | 1,185 | 1,176 | 1,176 | -4 | -0.3% | 1,100 |
3601～
3650
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
