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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 1,800 | 1,800 | 1,795 | 1,800 | +2 | +0.1% | 1,000 |
| 2007/02/13 | 1,798 | 1,798 | 1,798 | 1,798 | ±0 | ±0% | 400 |
| 2007/02/09 | 1,799 | 1,799 | 1,798 | 1,798 | -1 | -0.1% | 800 |
| 2007/02/08 | 1,800 | 1,800 | 1,798 | 1,799 | -1 | -0.1% | 1,200 |
| 2007/02/07 | 1,799 | 1,800 | 1,797 | 1,800 | +1 | +0.1% | 800 |
| 2007/02/06 | 1,796 | 1,800 | 1,785 | 1,799 | +2 | +0.1% | 1,500 |
| 2007/02/05 | 1,798 | 1,798 | 1,781 | 1,797 | -1 | -0.1% | 1,500 |
| 2007/02/02 | 1,777 | 1,798 | 1,776 | 1,798 | +26 | +1.5% | 900 |
| 2007/02/01 | 1,771 | 1,772 | 1,771 | 1,772 | -3 | -0.2% | 400 |
| 2007/01/31 | 1,776 | 1,780 | 1,775 | 1,775 | -1 | -0.1% | 1,200 |
| 2007/01/30 | 1,770 | 1,776 | 1,770 | 1,776 | +11 | +0.6% | 900 |
| 2007/01/29 | 1,765 | 1,770 | 1,765 | 1,765 | -23 | -1.3% | 2,100 |
| 2007/01/26 | 1,770 | 1,788 | 1,762 | 1,788 | +26 | +1.5% | 1,000 |
| 2007/01/25 | 1,784 | 1,784 | 1,762 | 1,762 | +5 | +0.3% | 1,100 |
| 2007/01/24 | 1,800 | 1,829 | 1,750 | 1,757 | -42 | -2.3% | 15,800 |
| 2007/01/23 | 1,839 | 1,839 | 1,798 | 1,799 | -21 | -1.2% | 36,200 |
| 2007/01/22 | 1,829 | 1,840 | 1,820 | 1,820 | +2 | +0.1% | 4,800 |
| 2007/01/19 | 1,811 | 1,825 | 1,811 | 1,818 | +8 | +0.4% | 600 |
| 2007/01/18 | 1,839 | 1,846 | 1,810 | 1,810 | -35 | -1.9% | 400 |
| 2007/01/17 | 1,790 | 1,849 | 1,790 | 1,845 | -5 | -0.3% | 3,300 |
| 2007/01/16 | 1,849 | 1,850 | 1,825 | 1,850 | +5 | +0.3% | 2,000 |
| 2007/01/15 | 1,770 | 1,855 | 1,770 | 1,845 | +75 | +4.2% | 5,500 |
| 2007/01/12 | 1,750 | 1,770 | 1,750 | 1,770 | +15 | +0.9% | 2,600 |
| 2007/01/11 | 1,759 | 1,760 | 1,740 | 1,755 | -1 | -0.1% | 1,600 |
| 2007/01/10 | 1,736 | 1,756 | 1,736 | 1,756 | +21 | +1.2% | 2,000 |
| 2007/01/09 | 1,720 | 1,738 | 1,720 | 1,735 | +15 | +0.9% | 1,100 |
| 2007/01/05 | 1,765 | 1,765 | 1,700 | 1,720 | +15 | +0.9% | 2,300 |
| 2007/01/04 | 1,704 | 1,705 | 1,704 | 1,705 | +8 | +0.5% | 800 |
| 2006/12/29 | 1,699 | 1,699 | 1,697 | 1,697 | -3 | -0.2% | 1,100 |
| 2006/12/28 | 1,690 | 1,700 | 1,689 | 1,700 | ±0 | ±0% | 2,000 |
| 2006/12/27 | 1,690 | 1,700 | 1,690 | 1,700 | +15 | +0.9% | 2,300 |
| 2006/12/26 | 1,682 | 1,685 | 1,682 | 1,685 | +1 | +0.1% | 2,000 |
| 2006/12/25 | 1,695 | 1,695 | 1,680 | 1,684 | -11 | -0.6% | 3,300 |
| 2006/12/22 | 1,692 | 1,695 | 1,691 | 1,695 | +5 | +0.3% | 1,000 |
| 2006/12/21 | 1,690 | 1,690 | 1,688 | 1,690 | ±0 | ±0% | 800 |
| 2006/12/20 | 1,692 | 1,692 | 1,690 | 1,690 | -5 | -0.3% | 1,400 |
| 2006/12/19 | 1,694 | 1,695 | 1,693 | 1,695 | +1 | +0.1% | 1,300 |
| 2006/12/18 | 1,695 | 1,695 | 1,694 | 1,694 | +1 | +0.1% | 1,300 |
| 2006/12/15 | 1,698 | 1,698 | 1,693 | 1,693 | -2 | -0.1% | 2,000 |
| 2006/12/14 | 1,689 | 1,698 | 1,689 | 1,695 | +5 | +0.3% | 1,700 |
| 2006/12/13 | 1,688 | 1,690 | 1,688 | 1,690 | -8 | -0.5% | 200 |
| 2006/12/12 | 1,671 | 1,698 | 1,670 | 1,698 | +13 | +0.8% | 2,200 |
| 2006/12/11 | 1,700 | 1,700 | 1,685 | 1,685 | -3 | -0.2% | 1,700 |
| 2006/12/08 | 1,685 | 1,689 | 1,685 | 1,688 | +5 | +0.3% | 500 |
| 2006/12/07 | 1,699 | 1,699 | 1,683 | 1,683 | +3 | +0.2% | 500 |
| 2006/12/06 | 1,700 | 1,700 | 1,680 | 1,680 | -18 | -1.1% | 1,400 |
| 2006/12/05 | 1,700 | 1,700 | 1,698 | 1,698 | +9 | +0.5% | 1,200 |
| 2006/12/04 | 1,700 | 1,700 | 1,686 | 1,689 | -1 | -0.1% | 900 |
| 2006/12/01 | 1,700 | 1,700 | 1,690 | 1,690 | +4 | +0.2% | 1,600 |
| 2006/11/30 | 1,650 | 1,686 | 1,650 | 1,686 | +29 | +1.8% | 900 |
4501～
4550
件表示中 / 5890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 | 165,100円 | +0.9% | -20.6% | 1.51% | 32.28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 |
| Ｎｏ．１ | 201,000円 | +12.6% | +23.6% | 1.79% | 19.54倍 | 3.07倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 大丸エナ | 173,600円 | +0.3% | +4.7% | 1.56% | 15.45倍 | 0.89倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| タキヒヨー | 155,000円 | +0.6% | +11.9% | 2.58% | 10.76倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
