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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,650 | 1,686 | 1,650 | 1,686 | +29 | +1.8% | 900 |
| 2006/11/29 | 1,687 | 1,687 | 1,657 | 1,657 | ±0 | ±0% | 1,200 |
| 2006/11/28 | 1,620 | 1,660 | 1,620 | 1,657 | -23 | -1.4% | 2,200 |
| 2006/11/27 | 1,698 | 1,699 | 1,680 | 1,680 | -19 | -1.1% | 2,000 |
| 2006/11/24 | 1,690 | 1,699 | 1,690 | 1,699 | +14 | +0.8% | 1,100 |
| 2006/11/22 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 400 |
| 2006/11/21 | 1,691 | 1,691 | 1,685 | 1,685 | -5 | -0.3% | 1,200 |
| 2006/11/20 | 1,693 | 1,693 | 1,690 | 1,690 | -3 | -0.2% | 300 |
| 2006/11/17 | 1,686 | 1,693 | 1,686 | 1,693 | +3 | +0.2% | 1,400 |
| 2006/11/16 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2006/11/15 | 1,699 | 1,699 | 1,690 | 1,690 | -7 | -0.4% | 2,500 |
| 2006/11/14 | 1,699 | 1,699 | 1,696 | 1,697 | +2 | +0.1% | 1,200 |
| 2006/11/13 | 1,690 | 1,695 | 1,685 | 1,695 | -1 | -0.1% | 800 |
| 2006/11/10 | 1,697 | 1,697 | 1,696 | 1,696 | +3 | +0.2% | 300 |
| 2006/11/09 | 1,693 | 1,693 | 1,693 | 1,693 | -7 | -0.4% | 100 |
| 2006/11/08 | 1,700 | 1,700 | 1,695 | 1,700 | +14 | +0.8% | 700 |
| 2006/11/07 | 1,695 | 1,695 | 1,686 | 1,686 | -9 | -0.5% | 1,600 |
| 2006/11/06 | 1,698 | 1,698 | 1,690 | 1,695 | -5 | -0.3% | 2,300 |
| 2006/11/02 | 1,700 | 1,700 | 1,699 | 1,700 | ±0 | ±0% | 1,100 |
| 2006/11/01 | 1,700 | 1,704 | 1,700 | 1,700 | ±0 | ±0% | 1,400 |
| 2006/10/31 | 1,706 | 1,706 | 1,700 | 1,700 | -8 | -0.5% | 2,200 |
| 2006/10/30 | 1,710 | 1,710 | 1,708 | 1,708 | -3 | -0.2% | 1,700 |
| 2006/10/27 | 1,712 | 1,714 | 1,711 | 1,711 | -10 | -0.6% | 1,000 |
| 2006/10/26 | 1,719 | 1,722 | 1,713 | 1,721 | +11 | +0.6% | 1,200 |
| 2006/10/25 | 1,728 | 1,728 | 1,710 | 1,710 | -6 | -0.3% | 1,800 |
| 2006/10/24 | 1,720 | 1,724 | 1,716 | 1,716 | +8 | +0.5% | 900 |
| 2006/10/23 | 1,709 | 1,730 | 1,708 | 1,708 | -4 | -0.2% | 1,000 |
| 2006/10/20 | 1,720 | 1,729 | 1,700 | 1,712 | -18 | -1% | 2,300 |
| 2006/10/19 | 1,749 | 1,749 | 1,720 | 1,730 | -2 | -0.1% | 2,400 |
| 2006/10/18 | 1,740 | 1,740 | 1,732 | 1,732 | ±0 | ±0% | 300 |
| 2006/10/17 | 1,739 | 1,740 | 1,732 | 1,732 | -9 | -0.5% | 300 |
| 2006/10/16 | 1,742 | 1,749 | 1,740 | 1,741 | -14 | -0.8% | 2,300 |
| 2006/10/13 | 1,747 | 1,755 | 1,705 | 1,755 | +6 | +0.3% | 4,300 |
| 2006/10/12 | 1,730 | 1,749 | 1,730 | 1,749 | -1 | -0.1% | 600 |
| 2006/10/11 | 1,750 | 1,750 | 1,702 | 1,750 | +5 | +0.3% | 3,400 |
| 2006/10/10 | 1,746 | 1,750 | 1,745 | 1,745 | +1 | +0.1% | 800 |
| 2006/10/06 | 1,746 | 1,746 | 1,744 | 1,744 | -7 | -0.4% | 500 |
| 2006/10/05 | 1,788 | 1,788 | 1,751 | 1,751 | -7 | -0.4% | 1,200 |
| 2006/10/04 | 1,750 | 1,758 | 1,735 | 1,758 | +8 | +0.5% | 5,800 |
| 2006/10/03 | 1,745 | 1,750 | 1,745 | 1,750 | +10 | +0.6% | 1,000 |
| 2006/10/02 | 1,745 | 1,745 | 1,740 | 1,740 | -2 | -0.1% | 1,200 |
| 2006/09/29 | 1,748 | 1,748 | 1,742 | 1,742 | -3 | -0.2% | 1,100 |
| 2006/09/28 | 1,742 | 1,745 | 1,742 | 1,745 | +2 | +0.1% | 400 |
| 2006/09/27 | 1,745 | 1,745 | 1,743 | 1,743 | +2 | +0.1% | 300 |
| 2006/09/26 | 1,741 | 1,741 | 1,741 | 1,741 | -9 | -0.5% | 100 |
| 2006/09/25 | 1,800 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 3,800 |
| 2006/09/22 | 1,737 | 1,750 | 1,735 | 1,750 | +5 | +0.3% | 1,200 |
| 2006/09/21 | 1,765 | 1,765 | 1,740 | 1,745 | +4 | +0.2% | 1,000 |
| 2006/09/20 | 1,736 | 1,741 | 1,735 | 1,741 | +1 | +0.1% | 600 |
| 2006/09/19 | 1,740 | 1,740 | 1,740 | 1,740 | +8 | +0.5% | 100 |
4401～
4450
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
