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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,150 | 1,150 | 1,135 | 1,140 | -25 | -2.1% | 900 |
| 2010/10/15 | 1,165 | 1,165 | 1,151 | 1,165 | -14 | -1.2% | 2,400 |
| 2010/10/14 | 1,180 | 1,180 | 1,171 | 1,179 | -1 | -0.1% | 1,300 |
| 2010/10/13 | 1,152 | 1,180 | 1,146 | 1,180 | +10 | +0.9% | 900 |
| 2010/10/12 | 1,133 | 1,180 | 1,133 | 1,170 | +39 | +3.4% | 700 |
| 2010/10/08 | 1,121 | 1,131 | 1,121 | 1,131 | -20 | -1.7% | 1,000 |
| 2010/10/07 | 1,190 | 1,190 | 1,151 | 1,151 | -22 | -1.9% | 1,700 |
| 2010/10/06 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 600 |
| 2010/10/05 | 1,189 | 1,189 | 1,180 | 1,180 | -10 | -0.8% | 1,900 |
| 2010/10/04 | 1,194 | 1,194 | 1,190 | 1,190 | +3 | +0.3% | 400 |
| 2010/10/01 | 1,191 | 1,191 | 1,187 | 1,187 | -13 | -1.1% | 400 |
| 2010/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,300 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2010/09/27 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 2,700 |
| 2010/09/24 | 1,195 | 1,195 | 1,193 | 1,195 | ±0 | ±0% | 800 |
| 2010/09/22 | 1,186 | 1,195 | 1,186 | 1,195 | +9 | +0.8% | 600 |
| 2010/09/21 | 1,186 | 1,200 | 1,186 | 1,186 | ±0 | ±0% | 900 |
| 2010/09/17 | 1,187 | 1,200 | 1,186 | 1,186 | -15 | -1.2% | 900 |
| 2010/09/16 | 1,202 | 1,217 | 1,201 | 1,201 | -27 | -2.2% | 1,300 |
| 2010/09/15 | 1,169 | 1,228 | 1,169 | 1,228 | -1 | -0.1% | 6,900 |
| 2010/09/14 | 1,224 | 1,229 | 1,224 | 1,229 | +9 | +0.7% | 1,600 |
| 2010/09/13 | 1,211 | 1,220 | 1,211 | 1,220 | +9 | +0.7% | 1,700 |
| 2010/09/10 | 1,210 | 1,212 | 1,210 | 1,211 | +3 | +0.2% | 500 |
| 2010/09/09 | 1,208 | 1,208 | 1,208 | 1,208 | -2 | -0.2% | 300 |
| 2010/09/08 | 1,204 | 1,210 | 1,204 | 1,210 | ±0 | ±0% | 1,000 |
| 2010/09/07 | 1,205 | 1,210 | 1,205 | 1,210 | +3 | +0.2% | 200 |
| 2010/09/06 | 1,210 | 1,214 | 1,207 | 1,207 | +7 | +0.6% | 2,900 |
| 2010/09/03 | 1,190 | 1,203 | 1,190 | 1,200 | -5 | -0.4% | 1,200 |
| 2010/09/02 | 1,210 | 1,210 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2010/09/01 | 1,205 | 1,210 | 1,200 | 1,200 | -13 | -1.1% | 300 |
| 2010/08/31 | 1,214 | 1,214 | 1,195 | 1,213 | -1 | -0.1% | 800 |
| 2010/08/30 | 1,214 | 1,214 | 1,196 | 1,214 | ±0 | ±0% | 700 |
| 2010/08/27 | 1,214 | 1,214 | 1,214 | 1,214 | +4 | +0.3% | 200 |
| 2010/08/26 | 1,210 | 1,210 | 1,210 | 1,210 | -4 | -0.3% | 300 |
| 2010/08/25 | 1,223 | 1,223 | 1,214 | 1,214 | -1 | -0.1% | 1,000 |
| 2010/08/24 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 1,000 |
| 2010/08/23 | 1,200 | 1,220 | 1,185 | 1,219 | +29 | +2.4% | 700 |
| 2010/08/20 | 1,200 | 1,200 | 1,190 | 1,190 | +5 | +0.4% | 300 |
| 2010/08/19 | 1,183 | 1,185 | 1,183 | 1,185 | +2 | +0.2% | 300 |
| 2010/08/18 | 1,183 | 1,183 | 1,183 | 1,183 | -17 | -1.4% | 200 |
| 2010/08/17 | 1,190 | 1,200 | 1,190 | 1,200 | +8 | +0.7% | 300 |
| 2010/08/16 | 1,231 | 1,231 | 1,192 | 1,192 | +2 | +0.2% | 2,200 |
| 2010/08/13 | 1,175 | 1,190 | 1,174 | 1,190 | +19 | +1.6% | 900 |
| 2010/08/12 | 1,172 | 1,172 | 1,171 | 1,171 | +1 | +0.1% | 300 |
| 2010/08/11 | 1,172 | 1,172 | 1,170 | 1,170 | -1 | -0.1% | 500 |
| 2010/08/10 | 1,180 | 1,204 | 1,171 | 1,171 | -9 | -0.8% | 500 |
| 2010/08/09 | 1,184 | 1,184 | 1,173 | 1,180 | -6 | -0.5% | 400 |
| 2010/08/06 | 1,196 | 1,198 | 1,186 | 1,186 | -4 | -0.3% | 1,300 |
| 2010/08/05 | 1,196 | 1,196 | 1,190 | 1,190 | -6 | -0.5% | 1,000 |
3601～
3650
件表示中 / 5890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 | 165,000円 | +0.9% | -20.6% | 1.52% | 32.26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 |
| Ｎｏ．１ | 202,600円 | +12.6% | +23.6% | 1.78% | 19.70倍 | 3.09倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 大丸エナ | 175,900円 | +0.3% | +4.7% | 1.53% | 15.65倍 | 0.90倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| タキヒヨー | 155,800円 | +0.6% | +11.9% | 2.57% | 10.82倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
