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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,590 | 1,605 | 1,566 | 1,566 | -30 | -1.9% | 3,200 |
| 2005/11/25 | 1,586 | 1,598 | 1,586 | 1,596 | +11 | +0.7% | 900 |
| 2005/11/24 | 1,600 | 1,630 | 1,585 | 1,585 | -15 | -0.9% | 3,100 |
| 2005/11/22 | 1,546 | 1,600 | 1,542 | 1,600 | +29 | +1.8% | 6,900 |
| 2005/11/21 | 1,640 | 1,640 | 1,570 | 1,571 | -69 | -4.2% | 7,400 |
| 2005/11/18 | 1,640 | 1,648 | 1,625 | 1,640 | +2 | +0.1% | 9,700 |
| 2005/11/17 | 1,624 | 1,639 | 1,624 | 1,638 | +18 | +1.1% | 10,000 |
| 2005/11/16 | 1,611 | 1,630 | 1,611 | 1,620 | +20 | +1.3% | 10,900 |
| 2005/11/15 | 1,565 | 1,600 | 1,555 | 1,600 | +50 | +3.2% | 16,400 |
| 2005/11/14 | 1,551 | 1,560 | 1,550 | 1,550 | +15 | +1% | 2,700 |
| 2005/11/11 | 1,516 | 1,535 | 1,516 | 1,535 | +5 | +0.3% | 1,100 |
| 2005/11/10 | 1,540 | 1,550 | 1,530 | 1,530 | -15 | -1% | 1,900 |
| 2005/11/09 | 1,560 | 1,561 | 1,536 | 1,545 | -25 | -1.6% | 3,400 |
| 2005/11/08 | 1,580 | 1,580 | 1,565 | 1,570 | -10 | -0.6% | 1,600 |
| 2005/11/07 | 1,580 | 1,580 | 1,560 | 1,580 | +30 | +1.9% | 2,600 |
| 2005/11/04 | 1,536 | 1,550 | 1,536 | 1,550 | +15 | +1% | 3,700 |
| 2005/11/02 | 1,547 | 1,547 | 1,528 | 1,535 | +12 | +0.8% | 2,000 |
| 2005/11/01 | 1,523 | 1,525 | 1,523 | 1,523 | +1 | +0.1% | 1,200 |
| 2005/10/31 | 1,498 | 1,522 | 1,489 | 1,522 | +34 | +2.3% | 7,100 |
| 2005/10/28 | 1,490 | 1,490 | 1,472 | 1,488 | +4 | +0.3% | 3,400 |
| 2005/10/27 | 1,480 | 1,496 | 1,475 | 1,484 | +4 | +0.3% | 4,300 |
| 2005/10/26 | 1,499 | 1,508 | 1,480 | 1,480 | -19 | -1.3% | 4,000 |
| 2005/10/25 | 1,515 | 1,515 | 1,480 | 1,499 | +3 | +0.2% | 3,600 |
| 2005/10/24 | 1,498 | 1,499 | 1,495 | 1,496 | -2 | -0.1% | 14,800 |
| 2005/10/21 | 1,501 | 1,530 | 1,490 | 1,498 | -93 | -5.8% | 17,200 |
| 2005/10/20 | 1,610 | 1,610 | 1,580 | 1,591 | +33 | +2.1% | 3,300 |
| 2005/10/19 | 1,580 | 1,580 | 1,530 | 1,558 | -42 | -2.6% | 6,400 |
| 2005/10/18 | 1,628 | 1,637 | 1,597 | 1,600 | -40 | -2.4% | 5,400 |
| 2005/10/17 | 1,644 | 1,646 | 1,627 | 1,640 | -2 | -0.1% | 10,700 |
| 2005/10/14 | 1,647 | 1,647 | 1,632 | 1,642 | +10 | +0.6% | 4,200 |
| 2005/10/13 | 1,649 | 1,649 | 1,630 | 1,632 | -13 | -0.8% | 8,800 |
| 2005/10/12 | 1,639 | 1,649 | 1,630 | 1,645 | +23 | +1.4% | 8,800 |
| 2005/10/11 | 1,619 | 1,628 | 1,600 | 1,622 | +33 | +2.1% | 12,000 |
| 2005/10/07 | 1,600 | 1,610 | 1,560 | 1,589 | -11 | -0.7% | 9,400 |
| 2005/10/06 | 1,583 | 1,600 | 1,566 | 1,600 | +21 | +1.3% | 9,800 |
| 2005/10/05 | 1,600 | 1,600 | 1,545 | 1,579 | +19 | +1.2% | 7,600 |
| 2005/10/04 | 1,543 | 1,576 | 1,543 | 1,560 | +42 | +2.8% | 4,100 |
| 2005/10/03 | 1,505 | 1,518 | 1,490 | 1,518 | +33 | +2.2% | 12,400 |
| 2005/09/30 | 1,487 | 1,489 | 1,485 | 1,485 | +4 | +0.3% | 900 |
| 2005/09/29 | 1,490 | 1,490 | 1,481 | 1,481 | -9 | -0.6% | 1,000 |
| 2005/09/28 | 1,476 | 1,490 | 1,472 | 1,490 | +15 | +1% | 2,000 |
| 2005/09/27 | 1,493 | 1,500 | 1,475 | 1,475 | -20 | -1.3% | 2,300 |
| 2005/09/26 | 1,497 | 1,499 | 1,485 | 1,495 | +10 | +0.7% | 6,700 |
| 2005/09/22 | 1,485 | 1,485 | 1,470 | 1,485 | +8 | +0.5% | 2,300 |
| 2005/09/21 | 1,470 | 1,477 | 1,470 | 1,477 | +8 | +0.5% | 1,500 |
| 2005/09/20 | 1,472 | 1,480 | 1,468 | 1,469 | +1 | +0.1% | 3,500 |
| 2005/09/16 | 1,469 | 1,470 | 1,468 | 1,468 | -29 | -1.9% | 1,400 |
| 2005/09/15 | 1,500 | 1,500 | 1,476 | 1,497 | +42 | +2.9% | 13,400 |
| 2005/09/14 | 1,431 | 1,455 | 1,431 | 1,455 | +30 | +2.1% | 3,300 |
| 2005/09/13 | 1,420 | 1,433 | 1,417 | 1,425 | ±0 | ±0% | 2,500 |
4651～
4700
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
