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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,680 | 1,686 | 1,672 | 1,672 | -13 | -0.8% | 300 |
| 2007/09/20 | 1,656 | 1,685 | 1,655 | 1,685 | -14 | -0.8% | 700 |
| 2007/09/19 | 1,653 | 1,699 | 1,653 | 1,699 | +46 | +2.8% | 500 |
| 2007/09/18 | 1,820 | 1,820 | 1,653 | 1,653 | -15 | -0.9% | 8,500 |
| 2007/09/14 | 1,642 | 1,668 | 1,642 | 1,668 | +25 | +1.5% | 1,500 |
| 2007/09/13 | 1,641 | 1,643 | 1,631 | 1,643 | +2 | +0.1% | 800 |
| 2007/09/12 | 1,645 | 1,668 | 1,641 | 1,641 | +1 | +0.1% | 1,400 |
| 2007/09/11 | 1,646 | 1,646 | 1,640 | 1,640 | ±0 | ±0% | 400 |
| 2007/09/10 | 1,620 | 1,647 | 1,620 | 1,640 | +17 | +1% | 600 |
| 2007/09/07 | 1,655 | 1,655 | 1,622 | 1,623 | -32 | -1.9% | 1,100 |
| 2007/09/06 | 1,655 | 1,660 | 1,655 | 1,655 | -5 | -0.3% | 1,100 |
| 2007/09/05 | 1,665 | 1,665 | 1,630 | 1,660 | +1 | +0.1% | 7,800 |
| 2007/09/04 | 1,659 | 1,660 | 1,630 | 1,659 | +19 | +1.2% | 1,600 |
| 2007/09/03 | 1,639 | 1,640 | 1,639 | 1,640 | +9 | +0.6% | 300 |
| 2007/08/31 | 1,611 | 1,631 | 1,611 | 1,631 | +11 | +0.7% | 200 |
| 2007/08/30 | 1,653 | 1,653 | 1,620 | 1,620 | +10 | +0.6% | 500 |
| 2007/08/29 | 1,610 | 1,610 | 1,610 | 1,610 | -10 | -0.6% | 100 |
| 2007/08/28 | 1,620 | 1,620 | 1,620 | 1,620 | +20 | +1.3% | 100 |
| 2007/08/27 | 1,655 | 1,655 | 1,600 | 1,600 | -8 | -0.5% | 1,100 |
| 2007/08/24 | 1,610 | 1,610 | 1,591 | 1,608 | +8 | +0.5% | 900 |
| 2007/08/23 | 1,598 | 1,600 | 1,598 | 1,600 | -10 | -0.6% | 200 |
| 2007/08/22 | 1,610 | 1,610 | 1,590 | 1,610 | -19 | -1.2% | 600 |
| 2007/08/21 | 1,630 | 1,631 | 1,629 | 1,629 | +1 | +0.1% | 900 |
| 2007/08/20 | 1,601 | 1,630 | 1,601 | 1,628 | +28 | +1.8% | 400 |
| 2007/08/17 | 1,621 | 1,621 | 1,600 | 1,600 | -20 | -1.2% | 1,400 |
| 2007/08/16 | 1,649 | 1,651 | 1,620 | 1,620 | -60 | -3.6% | 2,800 |
| 2007/08/15 | 1,699 | 1,699 | 1,665 | 1,680 | ±0 | ±0% | 2,700 |
| 2007/08/14 | 1,615 | 1,680 | 1,602 | 1,680 | +80 | +5% | 1,400 |
| 2007/08/13 | 1,585 | 1,600 | 1,581 | 1,600 | +10 | +0.6% | 3,400 |
| 2007/08/10 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 700 |
| 2007/08/09 | 1,595 | 1,595 | 1,590 | 1,595 | -3 | -0.2% | 800 |
| 2007/08/08 | 1,589 | 1,598 | 1,589 | 1,598 | +8 | +0.5% | 1,100 |
| 2007/08/07 | 1,599 | 1,599 | 1,589 | 1,590 | -4 | -0.3% | 400 |
| 2007/08/06 | 1,590 | 1,598 | 1,585 | 1,594 | -2 | -0.1% | 3,200 |
| 2007/08/03 | 1,595 | 1,600 | 1,594 | 1,596 | -4 | -0.3% | 2,300 |
| 2007/08/02 | 1,596 | 1,600 | 1,593 | 1,600 | +6 | +0.4% | 2,100 |
| 2007/08/01 | 1,600 | 1,600 | 1,594 | 1,594 | -6 | -0.4% | 1,000 |
| 2007/07/31 | 1,591 | 1,600 | 1,591 | 1,600 | ±0 | ±0% | 900 |
| 2007/07/30 | 1,595 | 1,601 | 1,591 | 1,600 | -6 | -0.4% | 1,600 |
| 2007/07/27 | 1,621 | 1,621 | 1,603 | 1,606 | -15 | -0.9% | 2,100 |
| 2007/07/26 | 1,620 | 1,621 | 1,620 | 1,621 | -1 | -0.1% | 200 |
| 2007/07/25 | 1,634 | 1,634 | 1,622 | 1,622 | -13 | -0.8% | 1,600 |
| 2007/07/24 | 1,631 | 1,635 | 1,623 | 1,635 | +4 | +0.2% | 2,000 |
| 2007/07/23 | 1,630 | 1,632 | 1,630 | 1,631 | -2 | -0.1% | 600 |
| 2007/07/20 | 1,631 | 1,642 | 1,631 | 1,633 | -24 | -1.4% | 1,000 |
| 2007/07/19 | 1,650 | 1,657 | 1,622 | 1,657 | +7 | +0.4% | 4,300 |
| 2007/07/18 | 1,653 | 1,653 | 1,650 | 1,650 | -3 | -0.2% | 700 |
| 2007/07/17 | 1,660 | 1,660 | 1,653 | 1,653 | -6 | -0.4% | 2,400 |
| 2007/07/13 | 1,645 | 1,659 | 1,638 | 1,659 | +14 | +0.9% | 1,900 |
| 2007/07/12 | 1,635 | 1,650 | 1,635 | 1,645 | +5 | +0.3% | 1,200 |
4201～
4250
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
