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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,237 | 1,267 | 1,232 | 1,267 | +36 | +2.9% | 1,300 |
| 2008/12/11 | 1,229 | 1,231 | 1,229 | 1,231 | ±0 | ±0% | 300 |
| 2008/12/10 | 1,231 | 1,237 | 1,231 | 1,231 | -27 | -2.1% | 1,000 |
| 2008/12/09 | 1,258 | 1,258 | 1,258 | 1,258 | -20 | -1.6% | 200 |
| 2008/12/08 | 1,225 | 1,279 | 1,225 | 1,278 | +55 | +4.5% | 500 |
| 2008/12/05 | 1,226 | 1,230 | 1,223 | 1,223 | -27 | -2.2% | 1,300 |
| 2008/12/04 | 1,267 | 1,267 | 1,246 | 1,250 | ±0 | ±0% | 1,400 |
| 2008/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 200 |
| 2008/12/02 | 1,250 | 1,250 | 1,240 | 1,240 | -38 | -3% | 800 |
| 2008/12/01 | 1,290 | 1,290 | 1,278 | 1,278 | +28 | +2.2% | 2,200 |
| 2008/11/28 | 1,220 | 1,258 | 1,211 | 1,250 | +30 | +2.5% | 1,600 |
| 2008/11/27 | 1,224 | 1,224 | 1,220 | 1,220 | -1 | -0.1% | 600 |
| 2008/11/26 | 1,222 | 1,222 | 1,221 | 1,221 | +1 | +0.1% | 600 |
| 2008/11/25 | 1,300 | 1,300 | 1,210 | 1,220 | -20 | -1.6% | 800 |
| 2008/11/21 | 1,141 | 1,240 | 1,141 | 1,240 | +79 | +6.8% | 2,400 |
| 2008/11/20 | 1,240 | 1,240 | 1,141 | 1,161 | -79 | -6.4% | 1,600 |
| 2008/11/19 | 1,250 | 1,250 | 1,240 | 1,240 | -30 | -2.4% | 200 |
| 2008/11/18 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
| 2008/11/17 | 1,290 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 3,000 |
| 2008/11/14 | 1,250 | 1,270 | 1,230 | 1,270 | +40 | +3.3% | 1,800 |
| 2008/11/13 | 1,230 | 1,255 | 1,215 | 1,230 | -16 | -1.3% | 800 |
| 2008/11/12 | 1,236 | 1,249 | 1,224 | 1,246 | -4 | -0.3% | 1,100 |
| 2008/11/11 | 1,240 | 1,250 | 1,240 | 1,250 | -8 | -0.6% | 600 |
| 2008/11/10 | 1,240 | 1,258 | 1,240 | 1,258 | +48 | +4% | 600 |
| 2008/11/07 | 1,220 | 1,220 | 1,190 | 1,210 | -19 | -1.5% | 1,700 |
| 2008/11/06 | 1,239 | 1,239 | 1,220 | 1,229 | -11 | -0.9% | 900 |
| 2008/11/05 | 1,238 | 1,260 | 1,226 | 1,240 | -18 | -1.4% | 2,600 |
| 2008/11/04 | 1,240 | 1,258 | 1,221 | 1,258 | -2 | -0.2% | 2,100 |
| 2008/10/31 | 1,260 | 1,260 | 1,230 | 1,260 | +30 | +2.4% | 700 |
| 2008/10/30 | 1,220 | 1,260 | 1,220 | 1,230 | +5 | +0.4% | 1,800 |
| 2008/10/29 | 1,290 | 1,300 | 1,205 | 1,225 | +24 | +2% | 600 |
| 2008/10/28 | 1,280 | 1,340 | 1,201 | 1,201 | +1 | +0.1% | 800 |
| 2008/10/27 | 1,300 | 1,300 | 1,200 | 1,200 | -24 | -2% | 1,500 |
| 2008/10/24 | 1,299 | 1,299 | 1,211 | 1,224 | -76 | -5.8% | 1,900 |
| 2008/10/23 | 1,408 | 1,408 | 1,300 | 1,300 | -100 | -7.1% | 1,200 |
| 2008/10/22 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 700 |
| 2008/10/21 | 1,389 | 1,400 | 1,389 | 1,390 | +90 | +6.9% | 1,000 |
| 2008/10/20 | 1,275 | 1,300 | 1,275 | 1,300 | +30 | +2.4% | 200 |
| 2008/10/17 | 1,270 | 1,270 | 1,260 | 1,270 | -80 | -5.9% | 500 |
| 2008/10/16 | 1,370 | 1,370 | 1,350 | 1,350 | -5 | -0.4% | 300 |
| 2008/10/15 | 1,380 | 1,380 | 1,355 | 1,355 | +175 | +14.8% | 2,800 |
| 2008/10/14 | 1,201 | 1,201 | 1,180 | 1,180 | +179 | +17.9% | 1,500 |
| 2008/10/10 | 1,140 | 1,140 | 970 | 1,001 | -139 | -12.2% | 3,300 |
| 2008/10/09 | 1,100 | 1,140 | 1,100 | 1,140 | -160 | -12.3% | 1,000 |
| 2008/10/08 | 1,349 | 1,349 | 1,300 | 1,300 | -50 | -3.7% | 1,400 |
| 2008/10/07 | 1,406 | 1,406 | 1,320 | 1,350 | -96 | -6.6% | 1,100 |
| 2008/10/06 | 1,492 | 1,492 | 1,446 | 1,446 | -24 | -1.6% | 1,600 |
| 2008/10/03 | 1,491 | 1,500 | 1,470 | 1,470 | -20 | -1.3% | 1,700 |
| 2008/10/02 | 1,491 | 1,491 | 1,490 | 1,490 | -5 | -0.3% | 200 |
| 2008/10/01 | 1,514 | 1,514 | 1,495 | 1,495 | -3 | -0.2% | 500 |
3901～
3950
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
