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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,195 | 1,195 | 1,184 | 1,184 | -11 | -0.9% | 900 |
| 2009/07/27 | 1,195 | 1,195 | 1,195 | 1,195 | +2 | +0.2% | 1,000 |
| 2009/07/24 | 1,186 | 1,194 | 1,184 | 1,193 | +17 | +1.4% | 600 |
| 2009/07/23 | 1,194 | 1,194 | 1,176 | 1,176 | +16 | +1.4% | 700 |
| 2009/07/22 | 1,180 | 1,188 | 1,160 | 1,160 | -20 | -1.7% | 400 |
| 2009/07/21 | 1,192 | 1,192 | 1,180 | 1,180 | -8 | -0.7% | 1,300 |
| 2009/07/17 | 1,193 | 1,193 | 1,188 | 1,188 | -2 | -0.2% | 400 |
| 2009/07/16 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2009/07/15 | 1,190 | 1,205 | 1,184 | 1,190 | -25 | -2.1% | 4,600 |
| 2009/07/14 | 1,202 | 1,230 | 1,202 | 1,215 | +14 | +1.2% | 3,800 |
| 2009/07/13 | 1,203 | 1,206 | 1,194 | 1,201 | +2 | +0.2% | 900 |
| 2009/07/10 | 1,200 | 1,200 | 1,190 | 1,199 | +4 | +0.3% | 1,800 |
| 2009/07/09 | 1,191 | 1,200 | 1,191 | 1,195 | +3 | +0.3% | 1,300 |
| 2009/07/08 | 1,230 | 1,230 | 1,192 | 1,192 | -18 | -1.5% | 600 |
| 2009/07/07 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 100 |
| 2009/07/06 | 1,247 | 1,247 | 1,210 | 1,210 | +10 | +0.8% | 1,000 |
| 2009/07/03 | 1,200 | 1,200 | 1,190 | 1,200 | +2 | +0.2% | 1,500 |
| 2009/07/02 | 1,198 | 1,198 | 1,194 | 1,198 | ±0 | ±0% | 500 |
| 2009/07/01 | 1,200 | 1,200 | 1,198 | 1,198 | -2 | -0.2% | 800 |
| 2009/06/30 | 1,218 | 1,218 | 1,200 | 1,200 | +2 | +0.2% | 2,400 |
| 2009/06/29 | 1,181 | 1,198 | 1,181 | 1,198 | +13 | +1.1% | 1,000 |
| 2009/06/26 | 1,188 | 1,191 | 1,185 | 1,185 | -1 | -0.1% | 600 |
| 2009/06/25 | 1,186 | 1,189 | 1,180 | 1,186 | -9 | -0.8% | 1,400 |
| 2009/06/24 | 1,184 | 1,195 | 1,184 | 1,195 | +12 | +1% | 800 |
| 2009/06/23 | 1,185 | 1,186 | 1,179 | 1,183 | -9 | -0.8% | 1,700 |
| 2009/06/22 | 1,199 | 1,199 | 1,192 | 1,192 | ±0 | ±0% | 400 |
| 2009/06/19 | 1,199 | 1,199 | 1,192 | 1,192 | -8 | -0.7% | 400 |
| 2009/06/18 | 1,201 | 1,209 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2009/06/17 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 1,200 |
| 2009/06/16 | 1,220 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 900 |
| 2009/06/15 | 1,238 | 1,238 | 1,230 | 1,230 | -15 | -1.2% | 3,500 |
| 2009/06/12 | 1,229 | 1,245 | 1,210 | 1,245 | +45 | +3.8% | 2,700 |
| 2009/06/11 | 1,196 | 1,200 | 1,192 | 1,200 | +9 | +0.8% | 1,300 |
| 2009/06/10 | 1,183 | 1,191 | 1,182 | 1,191 | +11 | +0.9% | 700 |
| 2009/06/09 | 1,186 | 1,186 | 1,180 | 1,180 | -5 | -0.4% | 300 |
| 2009/06/08 | 1,187 | 1,187 | 1,185 | 1,185 | -15 | -1.3% | 1,000 |
| 2009/06/05 | 1,200 | 1,200 | 1,187 | 1,200 | +2 | +0.2% | 2,200 |
| 2009/06/04 | 1,197 | 1,198 | 1,184 | 1,198 | +18 | +1.5% | 1,600 |
| 2009/06/03 | 1,184 | 1,198 | 1,180 | 1,180 | -5 | -0.4% | 2,100 |
| 2009/06/02 | 1,191 | 1,191 | 1,185 | 1,185 | -14 | -1.2% | 2,700 |
| 2009/06/01 | 1,220 | 1,220 | 1,195 | 1,199 | -24 | -2% | 3,300 |
| 2009/05/29 | 1,235 | 1,239 | 1,215 | 1,223 | -22 | -1.8% | 1,500 |
| 2009/05/28 | 1,248 | 1,255 | 1,235 | 1,245 | -4 | -0.3% | 2,900 |
| 2009/05/27 | 1,271 | 1,271 | 1,245 | 1,249 | -16 | -1.3% | 4,600 |
| 2009/05/26 | 1,263 | 1,283 | 1,250 | 1,265 | -148 | -10.5% | 13,700 |
| 2009/05/25 | 1,420 | 1,420 | 1,403 | 1,413 | -7 | -0.5% | 10,700 |
| 2009/05/22 | 1,425 | 1,430 | 1,410 | 1,420 | -5 | -0.4% | 4,600 |
| 2009/05/21 | 1,400 | 1,425 | 1,381 | 1,425 | +45 | +3.3% | 6,800 |
| 2009/05/20 | 1,380 | 1,392 | 1,370 | 1,380 | ±0 | ±0% | 2,200 |
| 2009/05/19 | 1,406 | 1,410 | 1,370 | 1,380 | ±0 | ±0% | 5,000 |
3751～
3800
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
