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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,471 | 1,484 | 1,471 | 1,472 | -4 | -0.3% | 800 |
| 2005/06/30 | 1,494 | 1,494 | 1,476 | 1,476 | +15 | +1% | 1,900 |
| 2005/06/29 | 1,461 | 1,468 | 1,461 | 1,461 | +1 | +0.1% | 700 |
| 2005/06/28 | 1,460 | 1,468 | 1,460 | 1,460 | ±0 | ±0% | 400 |
| 2005/06/27 | 1,456 | 1,460 | 1,456 | 1,460 | +4 | +0.3% | 1,400 |
| 2005/06/24 | 1,460 | 1,469 | 1,456 | 1,456 | -4 | -0.3% | 2,400 |
| 2005/06/23 | 1,455 | 1,470 | 1,455 | 1,460 | +6 | +0.4% | 500 |
| 2005/06/22 | 1,457 | 1,470 | 1,454 | 1,454 | -2 | -0.1% | 1,100 |
| 2005/06/21 | 1,455 | 1,465 | 1,455 | 1,456 | +2 | +0.1% | 1,300 |
| 2005/06/20 | 1,482 | 1,488 | 1,454 | 1,454 | -28 | -1.9% | 1,300 |
| 2005/06/17 | 1,489 | 1,490 | 1,450 | 1,482 | +2 | +0.1% | 2,600 |
| 2005/06/16 | 1,480 | 1,492 | 1,475 | 1,480 | -1 | -0.1% | 4,200 |
| 2005/06/15 | 1,481 | 1,481 | 1,481 | 1,481 | +20 | +1.4% | 2,400 |
| 2005/06/14 | 1,446 | 1,461 | 1,446 | 1,461 | +21 | +1.5% | 800 |
| 2005/06/13 | 1,448 | 1,449 | 1,438 | 1,440 | -8 | -0.6% | 1,600 |
| 2005/06/10 | 1,462 | 1,462 | 1,438 | 1,448 | -14 | -1% | 1,300 |
| 2005/06/09 | 1,479 | 1,480 | 1,462 | 1,462 | +1 | +0.1% | 600 |
| 2005/06/08 | 1,480 | 1,480 | 1,461 | 1,461 | -25 | -1.7% | 600 |
| 2005/06/07 | 1,497 | 1,498 | 1,485 | 1,486 | -12 | -0.8% | 1,000 |
| 2005/06/06 | 1,477 | 1,510 | 1,460 | 1,498 | +41 | +2.8% | 5,500 |
| 2005/06/03 | 1,431 | 1,457 | 1,431 | 1,457 | +33 | +2.3% | 2,300 |
| 2005/06/02 | 1,424 | 1,431 | 1,424 | 1,424 | -1 | -0.1% | 1,300 |
| 2005/06/01 | 1,451 | 1,460 | 1,420 | 1,425 | -46 | -3.1% | 2,900 |
| 2005/05/31 | 1,447 | 1,498 | 1,436 | 1,471 | +22 | +1.5% | 3,900 |
| 2005/05/30 | 1,489 | 1,489 | 1,430 | 1,449 | -51 | -3.4% | 4,500 |
| 2005/05/27 | 1,517 | 1,530 | 1,500 | 1,500 | -5 | -0.3% | 3,900 |
| 2005/05/26 | 1,483 | 1,509 | 1,483 | 1,505 | -143 | -8.7% | 7,900 |
| 2005/05/25 | 1,644 | 1,659 | 1,642 | 1,648 | +7 | +0.4% | 12,400 |
| 2005/05/24 | 1,630 | 1,645 | 1,629 | 1,641 | +12 | +0.7% | 6,900 |
| 2005/05/23 | 1,626 | 1,629 | 1,616 | 1,629 | +13 | +0.8% | 6,300 |
| 2005/05/20 | 1,590 | 1,630 | 1,590 | 1,616 | +10 | +0.6% | 5,100 |
| 2005/05/19 | 1,605 | 1,613 | 1,590 | 1,606 | -2 | -0.1% | 3,700 |
| 2005/05/18 | 1,610 | 1,610 | 1,600 | 1,608 | -7 | -0.4% | 3,600 |
| 2005/05/17 | 1,619 | 1,620 | 1,605 | 1,615 | -5 | -0.3% | 1,800 |
| 2005/05/16 | 1,632 | 1,634 | 1,610 | 1,620 | -15 | -0.9% | 9,500 |
| 2005/05/13 | 1,638 | 1,638 | 1,632 | 1,635 | ±0 | ±0% | 5,600 |
| 2005/05/12 | 1,640 | 1,643 | 1,634 | 1,635 | -9 | -0.5% | 4,800 |
| 2005/05/11 | 1,644 | 1,644 | 1,635 | 1,644 | +4 | +0.2% | 3,300 |
| 2005/05/10 | 1,636 | 1,645 | 1,636 | 1,640 | +5 | +0.3% | 3,200 |
| 2005/05/09 | 1,640 | 1,645 | 1,625 | 1,635 | -2 | -0.1% | 5,300 |
| 2005/05/06 | 1,642 | 1,642 | 1,633 | 1,637 | -5 | -0.3% | 4,900 |
| 2005/05/02 | 1,621 | 1,642 | 1,620 | 1,642 | +23 | +1.4% | 5,000 |
| 2005/04/28 | 1,620 | 1,620 | 1,605 | 1,619 | +1 | +0.1% | 1,500 |
| 2005/04/27 | 1,620 | 1,620 | 1,600 | 1,618 | -6 | -0.4% | 4,700 |
| 2005/04/26 | 1,645 | 1,645 | 1,607 | 1,624 | -6 | -0.4% | 3,000 |
| 2005/04/25 | 1,619 | 1,630 | 1,600 | 1,630 | +31 | +1.9% | 5,600 |
| 2005/04/22 | 1,599 | 1,600 | 1,580 | 1,599 | +31 | +2% | 2,400 |
| 2005/04/21 | 1,550 | 1,570 | 1,550 | 1,568 | +18 | +1.2% | 3,100 |
| 2005/04/20 | 1,535 | 1,550 | 1,535 | 1,550 | +15 | +1% | 6,900 |
| 2005/04/19 | 1,530 | 1,550 | 1,518 | 1,535 | -20 | -1.3% | 7,400 |
4751～
4800
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
