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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,650 | 1,650 | 1,630 | 1,640 | +5 | +0.3% | 1,900 |
| 2007/07/10 | 1,636 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 500 |
| 2007/07/09 | 1,640 | 1,640 | 1,638 | 1,640 | ±0 | ±0% | 2,100 |
| 2007/07/06 | 1,643 | 1,650 | 1,640 | 1,640 | -3 | -0.2% | 800 |
| 2007/07/05 | 1,645 | 1,657 | 1,643 | 1,643 | -16 | -1% | 1,500 |
| 2007/07/04 | 1,641 | 1,659 | 1,632 | 1,659 | +19 | +1.2% | 2,700 |
| 2007/07/03 | 1,650 | 1,650 | 1,634 | 1,640 | -10 | -0.6% | 4,600 |
| 2007/07/02 | 1,660 | 1,663 | 1,639 | 1,650 | -10 | -0.6% | 6,700 |
| 2007/06/29 | 1,659 | 1,660 | 1,650 | 1,660 | ±0 | ±0% | 4,200 |
| 2007/06/28 | 1,665 | 1,665 | 1,650 | 1,660 | -10 | -0.6% | 5,200 |
| 2007/06/27 | 1,681 | 1,681 | 1,670 | 1,670 | -1 | -0.1% | 700 |
| 2007/06/26 | 1,689 | 1,690 | 1,671 | 1,671 | -19 | -1.1% | 700 |
| 2007/06/25 | 1,692 | 1,694 | 1,668 | 1,690 | -1 | -0.1% | 3,400 |
| 2007/06/22 | 1,690 | 1,691 | 1,670 | 1,691 | +11 | +0.7% | 2,700 |
| 2007/06/21 | 1,690 | 1,690 | 1,665 | 1,680 | -16 | -0.9% | 6,400 |
| 2007/06/20 | 1,693 | 1,696 | 1,691 | 1,696 | +1 | +0.1% | 1,200 |
| 2007/06/19 | 1,700 | 1,701 | 1,695 | 1,695 | -3 | -0.2% | 2,200 |
| 2007/06/18 | 1,701 | 1,702 | 1,698 | 1,698 | -6 | -0.4% | 2,000 |
| 2007/06/15 | 1,719 | 1,719 | 1,702 | 1,704 | -11 | -0.6% | 2,600 |
| 2007/06/14 | 1,708 | 1,715 | 1,705 | 1,715 | +15 | +0.9% | 1,300 |
| 2007/06/13 | 1,707 | 1,707 | 1,700 | 1,700 | -12 | -0.7% | 1,900 |
| 2007/06/12 | 1,719 | 1,721 | 1,705 | 1,712 | +2 | +0.1% | 1,500 |
| 2007/06/11 | 1,711 | 1,711 | 1,710 | 1,710 | ±0 | ±0% | 1,300 |
| 2007/06/08 | 1,717 | 1,717 | 1,710 | 1,710 | -9 | -0.5% | 1,300 |
| 2007/06/07 | 1,724 | 1,725 | 1,719 | 1,719 | -4 | -0.2% | 1,000 |
| 2007/06/06 | 1,718 | 1,723 | 1,718 | 1,723 | +4 | +0.2% | 1,100 |
| 2007/06/05 | 1,717 | 1,724 | 1,717 | 1,719 | -11 | -0.6% | 2,100 |
| 2007/06/04 | 1,711 | 1,730 | 1,711 | 1,730 | +15 | +0.9% | 3,100 |
| 2007/06/01 | 1,716 | 1,716 | 1,711 | 1,715 | -2 | -0.1% | 2,800 |
| 2007/05/31 | 1,715 | 1,720 | 1,710 | 1,717 | +6 | +0.4% | 2,000 |
| 2007/05/30 | 1,723 | 1,726 | 1,711 | 1,711 | -19 | -1.1% | 5,400 |
| 2007/05/29 | 1,730 | 1,738 | 1,720 | 1,730 | -11 | -0.6% | 5,700 |
| 2007/05/28 | 1,711 | 1,751 | 1,710 | 1,741 | -149 | -7.9% | 20,700 |
| 2007/05/25 | 1,881 | 1,890 | 1,880 | 1,890 | +1 | +0.1% | 9,900 |
| 2007/05/24 | 1,869 | 1,890 | 1,869 | 1,889 | +22 | +1.2% | 4,400 |
| 2007/05/23 | 1,851 | 1,870 | 1,850 | 1,867 | -2 | -0.1% | 5,500 |
| 2007/05/22 | 1,870 | 1,870 | 1,841 | 1,869 | -16 | -0.8% | 6,500 |
| 2007/05/21 | 1,900 | 1,910 | 1,875 | 1,885 | -30 | -1.6% | 6,700 |
| 2007/05/18 | 1,929 | 1,929 | 1,910 | 1,915 | -15 | -0.8% | 3,700 |
| 2007/05/17 | 1,930 | 1,940 | 1,929 | 1,930 | ±0 | ±0% | 1,900 |
| 2007/05/16 | 1,940 | 1,943 | 1,930 | 1,930 | -10 | -0.5% | 3,400 |
| 2007/05/15 | 1,946 | 1,946 | 1,936 | 1,940 | -15 | -0.8% | 6,300 |
| 2007/05/14 | 1,955 | 1,956 | 1,950 | 1,955 | +5 | +0.3% | 4,500 |
| 2007/05/11 | 1,950 | 1,950 | 1,936 | 1,950 | -1 | -0.1% | 3,300 |
| 2007/05/10 | 1,955 | 1,955 | 1,950 | 1,951 | -9 | -0.5% | 2,900 |
| 2007/05/09 | 1,969 | 1,969 | 1,950 | 1,960 | -10 | -0.5% | 2,300 |
| 2007/05/08 | 1,960 | 1,970 | 1,949 | 1,970 | +1 | +0.1% | 5,100 |
| 2007/05/07 | 1,976 | 1,980 | 1,957 | 1,969 | -11 | -0.6% | 8,900 |
| 2007/05/02 | 1,971 | 1,980 | 1,969 | 1,980 | +10 | +0.5% | 3,300 |
| 2007/05/01 | 1,955 | 1,970 | 1,955 | 1,970 | +1 | +0.1% | 2,300 |
4251～
4300
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
