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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,815 | 1,815 | 1,780 | 1,780 | -35 | -1.9% | 1,300 |
| 2006/07/05 | 1,821 | 1,822 | 1,815 | 1,815 | ±0 | ±0% | 1,700 |
| 2006/07/04 | 1,808 | 1,815 | 1,795 | 1,815 | +7 | +0.4% | 1,400 |
| 2006/07/03 | 1,809 | 1,809 | 1,808 | 1,808 | +8 | +0.4% | 800 |
| 2006/06/30 | 1,800 | 1,818 | 1,800 | 1,800 | +30 | +1.7% | 2,400 |
| 2006/06/29 | 1,750 | 1,770 | 1,750 | 1,770 | +10 | +0.6% | 2,100 |
| 2006/06/28 | 1,766 | 1,766 | 1,760 | 1,760 | -6 | -0.3% | 600 |
| 2006/06/27 | 1,766 | 1,766 | 1,766 | 1,766 | +1 | +0.1% | 500 |
| 2006/06/26 | 1,770 | 1,780 | 1,765 | 1,765 | -5 | -0.3% | 1,900 |
| 2006/06/23 | 1,762 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 1,200 |
| 2006/06/22 | 1,800 | 1,800 | 1,770 | 1,770 | -20 | -1.1% | 900 |
| 2006/06/21 | 1,818 | 1,818 | 1,790 | 1,790 | -10 | -0.6% | 500 |
| 2006/06/20 | 1,800 | 1,800 | 1,800 | 1,800 | -2 | -0.1% | 300 |
| 2006/06/19 | 1,831 | 1,834 | 1,802 | 1,802 | -27 | -1.5% | 1,100 |
| 2006/06/16 | 1,820 | 1,847 | 1,800 | 1,829 | +11 | +0.6% | 2,700 |
| 2006/06/15 | 1,816 | 1,820 | 1,780 | 1,818 | +92 | +5.3% | 3,700 |
| 2006/06/14 | 1,690 | 1,726 | 1,669 | 1,726 | +26 | +1.5% | 4,000 |
| 2006/06/13 | 1,703 | 1,703 | 1,690 | 1,700 | +10 | +0.6% | 1,200 |
| 2006/06/12 | 1,632 | 1,690 | 1,632 | 1,690 | -2 | -0.1% | 3,600 |
| 2006/06/09 | 1,610 | 1,695 | 1,610 | 1,692 | +88 | +5.5% | 3,900 |
| 2006/06/08 | 1,610 | 1,610 | 1,590 | 1,604 | -31 | -1.9% | 3,600 |
| 2006/06/07 | 1,612 | 1,670 | 1,612 | 1,635 | +34 | +2.1% | 4,100 |
| 2006/06/06 | 1,680 | 1,680 | 1,601 | 1,601 | -79 | -4.7% | 9,700 |
| 2006/06/05 | 1,710 | 1,710 | 1,673 | 1,680 | -33 | -1.9% | 4,700 |
| 2006/06/02 | 1,765 | 1,765 | 1,670 | 1,713 | -57 | -3.2% | 7,200 |
| 2006/06/01 | 1,776 | 1,800 | 1,770 | 1,770 | -6 | -0.3% | 4,900 |
| 2006/05/31 | 1,797 | 1,800 | 1,760 | 1,776 | -51 | -2.8% | 7,800 |
| 2006/05/30 | 1,860 | 1,860 | 1,810 | 1,827 | -97 | -5% | 9,900 |
| 2006/05/29 | 1,995 | 1,995 | 1,900 | 1,924 | -91 | -4.5% | 11,100 |
| 2006/05/26 | 2,020 | 2,045 | 2,000 | 2,015 | -185 | -8.4% | 21,200 |
| 2006/05/25 | 2,190 | 2,200 | 2,190 | 2,200 | +15 | +0.7% | 15,000 |
| 2006/05/24 | 2,200 | 2,200 | 2,175 | 2,185 | +5 | +0.2% | 8,400 |
| 2006/05/23 | 2,185 | 2,200 | 2,170 | 2,180 | -10 | -0.5% | 3,900 |
| 2006/05/22 | 2,200 | 2,200 | 2,175 | 2,190 | +20 | +0.9% | 4,600 |
| 2006/05/19 | 2,130 | 2,170 | 2,080 | 2,170 | +30 | +1.4% | 4,700 |
| 2006/05/18 | 2,150 | 2,150 | 2,080 | 2,140 | -35 | -1.6% | 7,700 |
| 2006/05/17 | 2,190 | 2,200 | 2,175 | 2,175 | -15 | -0.7% | 5,600 |
| 2006/05/16 | 2,215 | 2,220 | 2,190 | 2,190 | -10 | -0.5% | 4,500 |
| 2006/05/15 | 2,210 | 2,215 | 2,200 | 2,200 | -10 | -0.5% | 6,200 |
| 2006/05/12 | 2,185 | 2,210 | 2,180 | 2,210 | +10 | +0.5% | 4,600 |
| 2006/05/11 | 2,210 | 2,210 | 2,190 | 2,200 | +10 | +0.5% | 4,800 |
| 2006/05/10 | 2,210 | 2,210 | 2,190 | 2,190 | -20 | -0.9% | 7,200 |
| 2006/05/09 | 2,225 | 2,225 | 2,210 | 2,210 | -10 | -0.5% | 6,500 |
| 2006/05/08 | 2,220 | 2,230 | 2,210 | 2,220 | +30 | +1.4% | 7,400 |
| 2006/05/02 | 2,170 | 2,195 | 2,150 | 2,190 | +30 | +1.4% | 7,400 |
| 2006/05/01 | 2,145 | 2,175 | 2,145 | 2,160 | +10 | +0.5% | 7,000 |
| 2006/04/28 | 2,140 | 2,150 | 2,135 | 2,150 | +10 | +0.5% | 3,300 |
| 2006/04/27 | 2,140 | 2,145 | 2,125 | 2,140 | -5 | -0.2% | 3,400 |
| 2006/04/26 | 2,120 | 2,145 | 2,120 | 2,145 | +30 | +1.4% | 6,400 |
| 2006/04/25 | 2,120 | 2,120 | 2,095 | 2,115 | +25 | +1.2% | 4,800 |
4501～
4550
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
