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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,525 | 1,525 | 1,503 | 1,503 | -10 | -0.7% | 300 |
| 2008/07/16 | 1,504 | 1,520 | 1,504 | 1,513 | -5 | -0.3% | 800 |
| 2008/07/15 | 1,538 | 1,538 | 1,518 | 1,518 | -17 | -1.1% | 2,200 |
| 2008/07/14 | 1,525 | 1,535 | 1,523 | 1,535 | +25 | +1.7% | 1,000 |
| 2008/07/11 | 1,511 | 1,515 | 1,510 | 1,510 | ±0 | ±0% | 400 |
| 2008/07/10 | 1,514 | 1,514 | 1,503 | 1,510 | +6 | +0.4% | 400 |
| 2008/07/09 | 1,504 | 1,504 | 1,503 | 1,504 | -16 | -1.1% | 300 |
| 2008/07/08 | 1,503 | 1,520 | 1,503 | 1,520 | ±0 | ±0% | 800 |
| 2008/07/07 | 1,520 | 1,520 | 1,518 | 1,520 | ±0 | ±0% | 1,100 |
| 2008/07/04 | 1,506 | 1,520 | 1,506 | 1,520 | +6 | +0.4% | 1,400 |
| 2008/07/03 | 1,505 | 1,514 | 1,505 | 1,514 | - | - | 600 |
| 2008/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/01 | 1,520 | 1,520 | 1,508 | 1,520 | -4 | -0.3% | 800 |
| 2008/06/30 | 1,554 | 1,554 | 1,524 | 1,524 | ±0 | ±0% | 1,800 |
| 2008/06/27 | 1,502 | 1,524 | 1,500 | 1,524 | +19 | +1.3% | 800 |
| 2008/06/26 | 1,521 | 1,522 | 1,505 | 1,505 | -15 | -1% | 1,000 |
| 2008/06/25 | 1,550 | 1,550 | 1,520 | 1,520 | -7 | -0.5% | 2,000 |
| 2008/06/24 | 1,527 | 1,530 | 1,527 | 1,527 | -1 | -0.1% | 500 |
| 2008/06/23 | 1,530 | 1,531 | 1,528 | 1,528 | -17 | -1.1% | 1,500 |
| 2008/06/20 | 1,555 | 1,555 | 1,545 | 1,545 | -5 | -0.3% | 700 |
| 2008/06/19 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 2,000 |
| 2008/06/18 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 400 |
| 2008/06/17 | 1,565 | 1,565 | 1,550 | 1,550 | +5 | +0.3% | 200 |
| 2008/06/16 | 1,581 | 1,581 | 1,545 | 1,545 | -6 | -0.4% | 2,200 |
| 2008/06/13 | 1,547 | 1,556 | 1,545 | 1,551 | ±0 | ±0% | 1,100 |
| 2008/06/12 | 1,552 | 1,555 | 1,548 | 1,551 | -7 | -0.4% | 800 |
| 2008/06/11 | 1,550 | 1,558 | 1,545 | 1,558 | +8 | +0.5% | 1,300 |
| 2008/06/10 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 600 |
| 2008/06/09 | 1,550 | 1,550 | 1,546 | 1,550 | -3 | -0.2% | 700 |
| 2008/06/06 | 1,555 | 1,570 | 1,553 | 1,553 | -2 | -0.1% | 1,500 |
| 2008/06/05 | 1,574 | 1,574 | 1,555 | 1,555 | -20 | -1.3% | 1,800 |
| 2008/06/04 | 1,558 | 1,579 | 1,553 | 1,575 | +10 | +0.6% | 1,400 |
| 2008/06/03 | 1,564 | 1,565 | 1,558 | 1,565 | -17 | -1.1% | 1,700 |
| 2008/06/02 | 1,575 | 1,595 | 1,552 | 1,582 | +12 | +0.8% | 2,300 |
| 2008/05/30 | 1,595 | 1,595 | 1,570 | 1,570 | ±0 | ±0% | 1,100 |
| 2008/05/29 | 1,568 | 1,581 | 1,568 | 1,570 | +32 | +2.1% | 2,100 |
| 2008/05/28 | 1,534 | 1,561 | 1,531 | 1,538 | +8 | +0.5% | 3,800 |
| 2008/05/27 | 1,589 | 1,610 | 1,522 | 1,530 | -219 | -12.5% | 19,700 |
| 2008/05/26 | 1,725 | 1,749 | 1,722 | 1,749 | +29 | +1.7% | 8,500 |
| 2008/05/23 | 1,701 | 1,725 | 1,700 | 1,720 | +21 | +1.2% | 5,200 |
| 2008/05/22 | 1,690 | 1,699 | 1,690 | 1,699 | +9 | +0.5% | 2,300 |
| 2008/05/21 | 1,690 | 1,690 | 1,689 | 1,690 | ±0 | ±0% | 3,600 |
| 2008/05/20 | 1,690 | 1,690 | 1,689 | 1,690 | ±0 | ±0% | 4,100 |
| 2008/05/19 | 1,695 | 1,700 | 1,689 | 1,690 | ±0 | ±0% | 3,700 |
| 2008/05/16 | 1,690 | 1,690 | 1,689 | 1,690 | ±0 | ±0% | 3,200 |
| 2008/05/15 | 1,688 | 1,690 | 1,687 | 1,690 | ±0 | ±0% | 4,900 |
| 2008/05/14 | 1,690 | 1,690 | 1,687 | 1,690 | ±0 | ±0% | 3,900 |
| 2008/05/13 | 1,690 | 1,690 | 1,688 | 1,690 | ±0 | ±0% | 3,200 |
| 2008/05/12 | 1,690 | 1,690 | 1,687 | 1,690 | ±0 | ±0% | 2,200 |
| 2008/05/09 | 1,690 | 1,690 | 1,686 | 1,690 | +4 | +0.2% | 3,100 |
4001～
4050
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
