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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 2,055 | 2,090 | 2,045 | 2,090 | +45 | +2.2% | 8,100 |
| 2006/04/21 | 2,020 | 2,075 | 2,020 | 2,045 | -95 | -4.4% | 33,000 |
| 2006/04/20 | 2,170 | 2,200 | 2,130 | 2,140 | -30 | -1.4% | 14,500 |
| 2006/04/19 | 2,170 | 2,230 | 2,100 | 2,170 | +40 | +1.9% | 19,200 |
| 2006/04/18 | 2,100 | 2,145 | 2,050 | 2,130 | -50 | -2.3% | 15,900 |
| 2006/04/17 | 2,285 | 2,290 | 2,175 | 2,180 | -80 | -3.5% | 21,000 |
| 2006/04/14 | 2,245 | 2,260 | 2,235 | 2,260 | +15 | +0.7% | 6,600 |
| 2006/04/13 | 2,255 | 2,270 | 2,200 | 2,245 | -30 | -1.3% | 9,400 |
| 2006/04/12 | 2,275 | 2,280 | 2,220 | 2,275 | +25 | +1.1% | 21,600 |
| 2006/04/11 | 2,235 | 2,290 | 2,230 | 2,250 | +60 | +2.7% | 27,500 |
| 2006/04/10 | 2,100 | 2,200 | 2,100 | 2,190 | +175 | +8.7% | 40,000 |
| 2006/04/07 | 2,010 | 2,020 | 2,000 | 2,015 | -5 | -0.2% | 6,000 |
| 2006/04/06 | 2,020 | 2,020 | 1,985 | 2,020 | +20 | +1% | 13,700 |
| 2006/04/05 | 1,992 | 2,020 | 1,992 | 2,000 | +15 | +0.8% | 9,800 |
| 2006/04/04 | 1,947 | 1,990 | 1,942 | 1,985 | +45 | +2.3% | 12,700 |
| 2006/04/03 | 1,931 | 1,947 | 1,931 | 1,940 | +6 | +0.3% | 6,500 |
| 2006/03/31 | 1,941 | 1,945 | 1,925 | 1,934 | -4 | -0.2% | 5,800 |
| 2006/03/30 | 1,919 | 1,938 | 1,919 | 1,938 | +38 | +2% | 5,100 |
| 2006/03/29 | 1,888 | 1,915 | 1,888 | 1,900 | +25 | +1.3% | 7,800 |
| 2006/03/28 | 1,864 | 1,875 | 1,864 | 1,875 | +15 | +0.8% | 3,500 |
| 2006/03/27 | 1,872 | 1,872 | 1,850 | 1,860 | +12 | +0.6% | 3,100 |
| 2006/03/24 | 1,843 | 1,850 | 1,842 | 1,848 | +8 | +0.4% | 2,400 |
| 2006/03/23 | 1,847 | 1,860 | 1,840 | 1,840 | -1 | -0.1% | 1,500 |
| 2006/03/22 | 1,840 | 1,860 | 1,840 | 1,841 | +21 | +1.2% | 6,400 |
| 2006/03/20 | 1,800 | 1,820 | 1,800 | 1,820 | +40 | +2.2% | 29,700 |
| 2006/03/17 | 1,815 | 1,815 | 1,780 | 1,780 | -34 | -1.9% | 2,000 |
| 2006/03/16 | 1,811 | 1,819 | 1,801 | 1,814 | +13 | +0.7% | 800 |
| 2006/03/15 | 1,820 | 1,820 | 1,801 | 1,801 | +1 | +0.1% | 2,500 |
| 2006/03/14 | 1,785 | 1,800 | 1,785 | 1,800 | ±0 | ±0% | 1,400 |
| 2006/03/13 | 1,770 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 5,300 |
| 2006/03/10 | 1,765 | 1,795 | 1,765 | 1,770 | +10 | +0.6% | 600 |
| 2006/03/09 | 1,759 | 1,770 | 1,759 | 1,760 | +2 | +0.1% | 1,500 |
| 2006/03/08 | 1,800 | 1,800 | 1,755 | 1,758 | -33 | -1.8% | 2,000 |
| 2006/03/07 | 1,790 | 1,800 | 1,790 | 1,791 | +1 | +0.1% | 600 |
| 2006/03/06 | 1,824 | 1,824 | 1,770 | 1,790 | -11 | -0.6% | 3,700 |
| 2006/03/03 | 1,800 | 1,801 | 1,800 | 1,801 | -20 | -1.1% | 1,300 |
| 2006/03/02 | 1,825 | 1,825 | 1,811 | 1,821 | -4 | -0.2% | 900 |
| 2006/03/01 | 1,830 | 1,840 | 1,810 | 1,825 | +10 | +0.6% | 1,800 |
| 2006/02/28 | 1,825 | 1,828 | 1,810 | 1,815 | ±0 | ±0% | 1,200 |
| 2006/02/27 | 1,810 | 1,830 | 1,810 | 1,815 | +55 | +3.1% | 3,500 |
| 2006/02/24 | 1,776 | 1,800 | 1,760 | 1,760 | +5 | +0.3% | 1,100 |
| 2006/02/23 | 1,740 | 1,785 | 1,740 | 1,755 | +45 | +2.6% | 1,800 |
| 2006/02/22 | 1,740 | 1,750 | 1,680 | 1,710 | +59 | +3.6% | 4,300 |
| 2006/02/21 | 1,580 | 1,680 | 1,580 | 1,651 | +41 | +2.5% | 6,600 |
| 2006/02/20 | 1,650 | 1,680 | 1,610 | 1,610 | -106 | -6.2% | 14,200 |
| 2006/02/17 | 1,751 | 1,751 | 1,711 | 1,716 | -83 | -4.6% | 9,800 |
| 2006/02/16 | 1,837 | 1,839 | 1,799 | 1,799 | -40 | -2.2% | 2,500 |
| 2006/02/15 | 1,841 | 1,849 | 1,830 | 1,839 | +4 | +0.2% | 5,700 |
| 2006/02/14 | 1,830 | 1,836 | 1,815 | 1,835 | -25 | -1.3% | 7,300 |
| 2006/02/13 | 1,885 | 1,885 | 1,830 | 1,860 | -30 | -1.6% | 4,800 |
4551～
4600
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
