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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,362 | 1,375 | 1,355 | 1,355 | -20 | -1.5% | 3,000 |
| 2005/02/02 | 1,361 | 1,385 | 1,361 | 1,375 | +5 | +0.4% | 4,600 |
| 2005/02/01 | 1,361 | 1,370 | 1,350 | 1,370 | +15 | +1.1% | 2,500 |
| 2005/01/31 | 1,375 | 1,375 | 1,355 | 1,355 | -15 | -1.1% | 1,800 |
| 2005/01/28 | 1,375 | 1,375 | 1,360 | 1,370 | ±0 | ±0% | 3,800 |
| 2005/01/27 | 1,370 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 3,500 |
| 2005/01/26 | 1,370 | 1,370 | 1,360 | 1,360 | +5 | +0.4% | 2,500 |
| 2005/01/25 | 1,360 | 1,370 | 1,350 | 1,355 | +2 | +0.1% | 5,600 |
| 2005/01/24 | 1,380 | 1,381 | 1,351 | 1,353 | +13 | +1% | 11,000 |
| 2005/01/21 | 1,300 | 1,340 | 1,300 | 1,340 | +60 | +4.7% | 7,100 |
| 2005/01/20 | 1,280 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 4,100 |
| 2005/01/19 | 1,290 | 1,293 | 1,270 | 1,280 | -14 | -1.1% | 2,100 |
| 2005/01/18 | 1,319 | 1,319 | 1,280 | 1,294 | -25 | -1.9% | 3,900 |
| 2005/01/17 | 1,294 | 1,329 | 1,294 | 1,319 | +38 | +3% | 6,400 |
| 2005/01/14 | 1,234 | 1,281 | 1,234 | 1,281 | +34 | +2.7% | 4,500 |
| 2005/01/13 | 1,290 | 1,295 | 1,245 | 1,247 | -53 | -4.1% | 5,200 |
| 2005/01/12 | 1,315 | 1,320 | 1,300 | 1,300 | -15 | -1.1% | 5,300 |
| 2005/01/11 | 1,385 | 1,385 | 1,302 | 1,315 | -60 | -4.4% | 5,600 |
| 2005/01/07 | 1,400 | 1,400 | 1,350 | 1,375 | -15 | -1.1% | 10,100 |
| 2005/01/06 | 1,312 | 1,450 | 1,300 | 1,390 | +140 | +11.2% | 22,300 |
| 2005/01/05 | 1,231 | 1,260 | 1,221 | 1,250 | +50 | +4.2% | 11,500 |
| 2005/01/04 | 1,188 | 1,200 | 1,180 | 1,200 | +29 | +2.5% | 2,000 |
| 2004/12/30 | 1,179 | 1,179 | 1,167 | 1,171 | +7 | +0.6% | 1,500 |
| 2004/12/29 | 1,170 | 1,170 | 1,152 | 1,164 | -3 | -0.3% | 1,200 |
| 2004/12/28 | 1,165 | 1,176 | 1,160 | 1,167 | +3 | +0.3% | 2,300 |
| 2004/12/27 | 1,170 | 1,175 | 1,164 | 1,164 | -4 | -0.3% | 2,500 |
| 2004/12/24 | 1,151 | 1,169 | 1,151 | 1,168 | +18 | +1.6% | 1,300 |
| 2004/12/22 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2004/12/21 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 2,400 |
| 2004/12/20 | 1,175 | 1,175 | 1,150 | 1,170 | +35 | +3.1% | 2,800 |
| 2004/12/17 | 1,135 | 1,136 | 1,130 | 1,135 | +5 | +0.4% | 6,600 |
| 2004/12/16 | 1,135 | 1,135 | 1,130 | 1,130 | -21 | -1.8% | 1,300 |
| 2004/12/15 | 1,149 | 1,152 | 1,146 | 1,151 | +5 | +0.4% | 4,400 |
| 2004/12/14 | 1,150 | 1,153 | 1,140 | 1,146 | +9 | +0.8% | 2,600 |
| 2004/12/13 | 1,140 | 1,140 | 1,137 | 1,137 | -11 | -1% | 1,900 |
| 2004/12/10 | 1,133 | 1,148 | 1,130 | 1,148 | +16 | +1.4% | 1,700 |
| 2004/12/09 | 1,140 | 1,140 | 1,132 | 1,132 | -8 | -0.7% | 200 |
| 2004/12/08 | 1,140 | 1,141 | 1,140 | 1,140 | -14 | -1.2% | 700 |
| 2004/12/07 | 1,140 | 1,158 | 1,125 | 1,154 | +5 | +0.4% | 2,000 |
| 2004/12/06 | 1,164 | 1,164 | 1,149 | 1,149 | -6 | -0.5% | 3,800 |
| 2004/12/03 | 1,167 | 1,167 | 1,155 | 1,155 | -13 | -1.1% | 2,900 |
| 2004/12/02 | 1,189 | 1,189 | 1,140 | 1,168 | -11 | -0.9% | 3,800 |
| 2004/12/01 | 1,179 | 1,179 | 1,179 | 1,179 | +19 | +1.6% | 2,100 |
| 2004/11/30 | 1,146 | 1,160 | 1,145 | 1,160 | +14 | +1.2% | 1,500 |
| 2004/11/29 | 1,160 | 1,160 | 1,145 | 1,146 | +6 | +0.5% | 1,600 |
| 2004/11/26 | 1,140 | 1,140 | 1,140 | 1,140 | -3 | -0.3% | 1,000 |
| 2004/11/25 | 1,179 | 1,179 | 1,143 | 1,143 | -16 | -1.4% | 1,300 |
| 2004/11/24 | 1,164 | 1,164 | 1,159 | 1,159 | +16 | +1.4% | 600 |
| 2004/11/22 | 1,151 | 1,179 | 1,143 | 1,143 | -7 | -0.6% | 600 |
| 2004/11/19 | 1,158 | 1,158 | 1,150 | 1,150 | -8 | -0.7% | 1,600 |
4851～
4900
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
