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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,175 | 1,189 | 1,175 | 1,180 | +4 | +0.3% | 800 |
| 2009/12/22 | 1,159 | 1,180 | 1,159 | 1,176 | -2 | -0.2% | 700 |
| 2009/12/21 | 1,179 | 1,179 | 1,178 | 1,178 | -2 | -0.2% | 200 |
| 2009/12/18 | 1,199 | 1,199 | 1,178 | 1,180 | - | - | 600 |
| 2009/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 100 |
| 2009/12/15 | 1,203 | 1,203 | 1,195 | 1,195 | -13 | -1.1% | 2,400 |
| 2009/12/14 | 1,197 | 1,208 | 1,196 | 1,208 | +12 | +1% | 3,400 |
| 2009/12/11 | 1,215 | 1,215 | 1,196 | 1,196 | -9 | -0.7% | 500 |
| 2009/12/10 | 1,201 | 1,213 | 1,201 | 1,205 | - | - | 300 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 1,215 | 1,215 | 1,215 | 1,215 | +20 | +1.7% | 100 |
| 2009/12/07 | 1,209 | 1,209 | 1,195 | 1,195 | -10 | -0.8% | 1,000 |
| 2009/12/04 | 1,180 | 1,205 | 1,180 | 1,205 | +5 | +0.4% | 1,300 |
| 2009/12/03 | 1,163 | 1,200 | 1,163 | 1,200 | +2 | +0.2% | 1,300 |
| 2009/12/02 | 1,200 | 1,200 | 1,160 | 1,198 | +28 | +2.4% | 600 |
| 2009/12/01 | 1,200 | 1,200 | 1,169 | 1,170 | +1 | +0.1% | 2,200 |
| 2009/11/30 | 1,130 | 1,169 | 1,110 | 1,169 | +54 | +4.8% | 800 |
| 2009/11/27 | 1,121 | 1,121 | 1,095 | 1,115 | -20 | -1.8% | 2,000 |
| 2009/11/26 | 1,115 | 1,135 | 1,115 | 1,135 | +20 | +1.8% | 300 |
| 2009/11/25 | 1,121 | 1,121 | 1,115 | 1,115 | -5 | -0.4% | 1,200 |
| 2009/11/24 | 1,141 | 1,141 | 1,111 | 1,120 | -21 | -1.8% | 2,000 |
| 2009/11/20 | 1,171 | 1,185 | 1,141 | 1,141 | -31 | -2.6% | 2,000 |
| 2009/11/19 | 1,189 | 1,190 | 1,162 | 1,172 | ±0 | ±0% | 2,500 |
| 2009/11/18 | 1,181 | 1,185 | 1,172 | 1,172 | -18 | -1.5% | 600 |
| 2009/11/17 | 1,195 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 500 |
| 2009/11/16 | 1,224 | 1,224 | 1,190 | 1,190 | -18 | -1.5% | 3,400 |
| 2009/11/13 | 1,215 | 1,215 | 1,208 | 1,208 | -7 | -0.6% | 1,100 |
| 2009/11/12 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 600 |
| 2009/11/11 | 1,199 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 900 |
| 2009/11/10 | 1,211 | 1,229 | 1,198 | 1,200 | ±0 | ±0% | 1,200 |
| 2009/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 1,100 |
| 2009/11/06 | 1,208 | 1,218 | 1,208 | 1,210 | -18 | -1.5% | 1,000 |
| 2009/11/05 | 1,210 | 1,228 | 1,210 | 1,228 | +2 | +0.2% | 1,600 |
| 2009/11/04 | 1,226 | 1,226 | 1,225 | 1,226 | +8 | +0.7% | 700 |
| 2009/11/02 | 1,218 | 1,218 | 1,218 | 1,218 | +3 | +0.2% | 100 |
| 2009/10/30 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2009/10/29 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 400 |
| 2009/10/28 | 1,220 | 1,220 | 1,220 | 1,220 | +4 | +0.3% | 100 |
| 2009/10/27 | 1,216 | 1,216 | 1,216 | 1,216 | +4 | +0.3% | 100 |
| 2009/10/26 | 1,211 | 1,212 | 1,211 | 1,212 | -11 | -0.9% | 1,800 |
| 2009/10/23 | 1,230 | 1,231 | 1,221 | 1,223 | -7 | -0.6% | 700 |
| 2009/10/22 | 1,230 | 1,230 | 1,230 | 1,230 | -11 | -0.9% | 700 |
| 2009/10/21 | 1,241 | 1,241 | 1,241 | 1,241 | -4 | -0.3% | 100 |
| 2009/10/20 | 1,241 | 1,245 | 1,241 | 1,245 | - | - | 300 |
| 2009/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/15 | 1,245 | 1,245 | 1,243 | 1,243 | +3 | +0.2% | 2,400 |
| 2009/10/14 | 1,230 | 1,240 | 1,230 | 1,240 | +13 | +1.1% | 800 |
| 2009/10/13 | 1,230 | 1,230 | 1,224 | 1,227 | -2 | -0.2% | 1,100 |
3651～
3700
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
