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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,635 | 1,650 | 1,635 | 1,650 | +20 | +1.2% | 500 |
| 2008/02/21 | 1,630 | 1,630 | 1,630 | 1,630 | -15 | -0.9% | 200 |
| 2008/02/20 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 200 |
| 2008/02/19 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 200 |
| 2008/02/18 | 1,640 | 1,645 | 1,640 | 1,645 | +15 | +0.9% | 200 |
| 2008/02/15 | 1,610 | 1,630 | 1,610 | 1,630 | +1 | +0.1% | 2,800 |
| 2008/02/14 | 1,615 | 1,629 | 1,615 | 1,629 | +25 | +1.6% | 1,900 |
| 2008/02/13 | 1,600 | 1,604 | 1,600 | 1,604 | +7 | +0.4% | 200 |
| 2008/02/12 | 1,602 | 1,602 | 1,597 | 1,597 | - | - | 1,200 |
| 2008/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/07 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 300 |
| 2008/02/06 | 1,610 | 1,610 | 1,597 | 1,610 | ±0 | ±0% | 1,200 |
| 2008/02/05 | 1,618 | 1,625 | 1,610 | 1,610 | -15 | -0.9% | 2,400 |
| 2008/02/04 | 1,620 | 1,625 | 1,610 | 1,625 | +15 | +0.9% | 2,000 |
| 2008/02/01 | 1,613 | 1,613 | 1,610 | 1,610 | ±0 | ±0% | 1,100 |
| 2008/01/31 | 1,609 | 1,611 | 1,609 | 1,610 | -25 | -1.5% | 600 |
| 2008/01/30 | 1,614 | 1,635 | 1,610 | 1,635 | +21 | +1.3% | 800 |
| 2008/01/29 | 1,600 | 1,614 | 1,595 | 1,614 | +14 | +0.9% | 500 |
| 2008/01/28 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 1,100 |
| 2008/01/25 | 1,630 | 1,630 | 1,591 | 1,600 | ±0 | ±0% | 2,400 |
| 2008/01/24 | 1,590 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 400 |
| 2008/01/23 | 1,580 | 1,615 | 1,580 | 1,600 | -10 | -0.6% | 1,100 |
| 2008/01/22 | 1,617 | 1,617 | 1,570 | 1,610 | -30 | -1.8% | 2,300 |
| 2008/01/21 | 1,615 | 1,640 | 1,615 | 1,640 | +25 | +1.5% | 400 |
| 2008/01/18 | 1,615 | 1,620 | 1,608 | 1,615 | -30 | -1.8% | 800 |
| 2008/01/17 | 1,628 | 1,645 | 1,607 | 1,645 | +17 | +1% | 1,800 |
| 2008/01/16 | 1,690 | 1,690 | 1,628 | 1,628 | -77 | -4.5% | 2,000 |
| 2008/01/15 | 1,711 | 1,711 | 1,705 | 1,705 | ±0 | ±0% | 2,400 |
| 2008/01/11 | 1,702 | 1,705 | 1,700 | 1,705 | -7 | -0.4% | 1,300 |
| 2008/01/10 | 1,681 | 1,712 | 1,681 | 1,712 | +31 | +1.8% | 1,300 |
| 2008/01/09 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 300 |
| 2008/01/08 | 1,706 | 1,706 | 1,680 | 1,681 | -9 | -0.5% | 400 |
| 2008/01/07 | 1,724 | 1,724 | 1,682 | 1,690 | +10 | +0.6% | 1,200 |
| 2008/01/04 | 1,683 | 1,683 | 1,680 | 1,680 | ±0 | ±0% | 600 |
| 2007/12/28 | 1,680 | 1,680 | 1,680 | 1,680 | +8 | +0.5% | 100 |
| 2007/12/27 | 1,677 | 1,680 | 1,672 | 1,672 | - | - | 500 |
| 2007/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/25 | 1,663 | 1,674 | 1,662 | 1,674 | -21 | -1.2% | 2,000 |
| 2007/12/21 | 1,688 | 1,695 | 1,680 | 1,695 | +7 | +0.4% | 1,900 |
| 2007/12/20 | 1,690 | 1,693 | 1,688 | 1,688 | ±0 | ±0% | 700 |
| 2007/12/19 | 1,699 | 1,700 | 1,688 | 1,688 | +8 | +0.5% | 400 |
| 2007/12/18 | 1,673 | 1,680 | 1,673 | 1,680 | +12 | +0.7% | 300 |
| 2007/12/17 | 1,695 | 1,695 | 1,661 | 1,668 | -35 | -2.1% | 4,000 |
| 2007/12/14 | 1,695 | 1,708 | 1,695 | 1,703 | +3 | +0.2% | 1,100 |
| 2007/12/13 | 1,714 | 1,714 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2007/12/12 | 1,719 | 1,719 | 1,700 | 1,700 | -15 | -0.9% | 1,600 |
| 2007/12/11 | 1,715 | 1,715 | 1,695 | 1,715 | +20 | +1.2% | 600 |
| 2007/12/10 | 1,707 | 1,707 | 1,695 | 1,695 | +2 | +0.1% | 800 |
| 2007/12/07 | 1,710 | 1,710 | 1,693 | 1,693 | -17 | -1% | 1,300 |
| 2007/12/06 | 1,699 | 1,710 | 1,699 | 1,710 | +15 | +0.9% | 700 |
4101～
4150
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
