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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,968 | 1,970 | 1,964 | 1,969 | +1 | +0.1% | 2,300 |
| 2007/04/26 | 1,970 | 1,970 | 1,967 | 1,968 | ±0 | ±0% | 2,700 |
| 2007/04/25 | 1,955 | 1,970 | 1,955 | 1,968 | +15 | +0.8% | 3,000 |
| 2007/04/24 | 1,950 | 1,953 | 1,950 | 1,953 | +8 | +0.4% | 2,400 |
| 2007/04/23 | 1,950 | 1,950 | 1,935 | 1,945 | +10 | +0.5% | 2,400 |
| 2007/04/20 | 1,923 | 1,940 | 1,923 | 1,935 | +12 | +0.6% | 1,400 |
| 2007/04/19 | 1,925 | 1,925 | 1,923 | 1,923 | -4 | -0.2% | 1,300 |
| 2007/04/18 | 1,926 | 1,927 | 1,924 | 1,927 | +1 | +0.1% | 900 |
| 2007/04/17 | 1,930 | 1,930 | 1,923 | 1,926 | -6 | -0.3% | 2,000 |
| 2007/04/16 | 1,959 | 1,959 | 1,932 | 1,932 | -18 | -0.9% | 4,000 |
| 2007/04/13 | 1,953 | 1,954 | 1,941 | 1,950 | -15 | -0.8% | 5,900 |
| 2007/04/12 | 1,965 | 1,965 | 1,960 | 1,965 | -5 | -0.3% | 1,100 |
| 2007/04/11 | 1,953 | 1,970 | 1,953 | 1,970 | +17 | +0.9% | 1,100 |
| 2007/04/10 | 1,970 | 1,970 | 1,950 | 1,953 | -17 | -0.9% | 3,800 |
| 2007/04/09 | 1,976 | 1,977 | 1,969 | 1,970 | -7 | -0.4% | 1,000 |
| 2007/04/06 | 1,978 | 1,978 | 1,960 | 1,977 | -3 | -0.2% | 1,900 |
| 2007/04/05 | 1,999 | 1,999 | 1,979 | 1,980 | -18 | -0.9% | 3,300 |
| 2007/04/04 | 2,000 | 2,000 | 1,988 | 1,998 | +4 | +0.2% | 4,300 |
| 2007/04/03 | 1,990 | 1,994 | 1,980 | 1,994 | +34 | +1.7% | 2,800 |
| 2007/04/02 | 1,960 | 1,966 | 1,959 | 1,960 | +16 | +0.8% | 5,100 |
| 2007/03/30 | 1,930 | 1,944 | 1,925 | 1,944 | +28 | +1.5% | 3,400 |
| 2007/03/29 | 1,915 | 1,920 | 1,895 | 1,916 | +36 | +1.9% | 2,500 |
| 2007/03/28 | 1,871 | 1,890 | 1,871 | 1,880 | +20 | +1.1% | 3,400 |
| 2007/03/27 | 1,870 | 1,870 | 1,841 | 1,860 | +20 | +1.1% | 2,900 |
| 2007/03/26 | 1,833 | 1,840 | 1,833 | 1,840 | +30 | +1.7% | 1,700 |
| 2007/03/23 | 1,819 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 1,800 |
| 2007/03/22 | 1,830 | 1,830 | 1,820 | 1,820 | ±0 | ±0% | 2,000 |
| 2007/03/20 | 1,835 | 1,849 | 1,820 | 1,820 | -11 | -0.6% | 1,000 |
| 2007/03/19 | 1,821 | 1,836 | 1,821 | 1,831 | -1 | -0.1% | 1,100 |
| 2007/03/16 | 1,832 | 1,833 | 1,831 | 1,832 | +1 | +0.1% | 1,300 |
| 2007/03/15 | 1,870 | 1,870 | 1,831 | 1,831 | -3 | -0.2% | 3,600 |
| 2007/03/14 | 1,827 | 1,834 | 1,825 | 1,834 | +6 | +0.3% | 1,800 |
| 2007/03/13 | 1,830 | 1,830 | 1,820 | 1,828 | +17 | +0.9% | 1,200 |
| 2007/03/12 | 1,812 | 1,816 | 1,811 | 1,811 | +7 | +0.4% | 1,000 |
| 2007/03/09 | 1,805 | 1,823 | 1,801 | 1,804 | +4 | +0.2% | 700 |
| 2007/03/08 | 1,801 | 1,801 | 1,796 | 1,800 | -5 | -0.3% | 2,300 |
| 2007/03/07 | 1,833 | 1,833 | 1,800 | 1,805 | -10 | -0.6% | 6,000 |
| 2007/03/06 | 1,810 | 1,820 | 1,805 | 1,815 | -5 | -0.3% | 1,500 |
| 2007/03/05 | 1,847 | 1,847 | 1,812 | 1,820 | -27 | -1.5% | 1,800 |
| 2007/03/02 | 1,842 | 1,847 | 1,835 | 1,847 | +17 | +0.9% | 800 |
| 2007/03/01 | 1,840 | 1,848 | 1,830 | 1,830 | +15 | +0.8% | 1,000 |
| 2007/02/28 | 1,810 | 1,826 | 1,800 | 1,815 | -15 | -0.8% | 4,600 |
| 2007/02/27 | 1,830 | 1,831 | 1,830 | 1,830 | ±0 | ±0% | 1,600 |
| 2007/02/26 | 1,830 | 1,830 | 1,828 | 1,830 | +9 | +0.5% | 2,400 |
| 2007/02/23 | 1,810 | 1,821 | 1,810 | 1,821 | +11 | +0.6% | 2,700 |
| 2007/02/22 | 1,800 | 1,810 | 1,798 | 1,810 | +13 | +0.7% | 5,000 |
| 2007/02/21 | 1,796 | 1,800 | 1,796 | 1,797 | -3 | -0.2% | 1,200 |
| 2007/02/20 | 1,800 | 1,800 | 1,799 | 1,800 | +1 | +0.1% | 800 |
| 2007/02/19 | 1,797 | 1,799 | 1,796 | 1,799 | ±0 | ±0% | 1,600 |
| 2007/02/16 | 1,800 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 300 |
4301～
4350
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
