小糸製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,750.5 | 1,757.5 | 1,740 | 1,744.5 | +2.5 | +0.1% | 714,400 |
| 2025/05/22 | 1,745 | 1,749.5 | 1,736.5 | 1,742 | -20.5 | -1.2% | 645,700 |
| 2025/05/21 | 1,806 | 1,813 | 1,757 | 1,762.5 | -7 | -0.4% | 770,200 |
| 2025/05/20 | 1,788.5 | 1,788.5 | 1,759.5 | 1,769.5 | -14 | -0.8% | 579,100 |
| 2025/05/19 | 1,761.5 | 1,793 | 1,761.5 | 1,783.5 | +14.5 | +0.8% | 582,600 |
| 2025/05/16 | 1,758 | 1,776 | 1,749.5 | 1,769 | +2.5 | +0.1% | 773,400 |
| 2025/05/15 | 1,777.5 | 1,800 | 1,766.5 | 1,766.5 | -11.5 | -0.6% | 1,123,000 |
| 2025/05/14 | 1,820 | 1,826 | 1,778 | 1,778 | -47.5 | -2.6% | 1,029,600 |
| 2025/05/13 | 1,839 | 1,858 | 1,820 | 1,825.5 | +44 | +2.5% | 1,042,400 |
| 2025/05/12 | 1,778.5 | 1,794.5 | 1,766 | 1,781.5 | +25 | +1.4% | 949,200 |
| 2025/05/09 | 1,772.5 | 1,776 | 1,751.5 | 1,756.5 | +6.5 | +0.4% | 615,100 |
| 2025/05/08 | 1,770 | 1,774 | 1,743 | 1,750 | -10.5 | -0.6% | 765,400 |
| 2025/05/07 | 1,812.5 | 1,823.5 | 1,756.5 | 1,760.5 | -67 | -3.7% | 1,535,000 |
| 2025/05/02 | 1,741.5 | 1,853.5 | 1,733 | 1,827.5 | +90 | +5.2% | 2,869,100 |
| 2025/05/01 | 1,718 | 1,741 | 1,707.5 | 1,737.5 | +6.5 | +0.4% | 915,500 |
| 2025/04/30 | 1,749.5 | 1,752 | 1,699 | 1,731 | +19 | +1.1% | 1,668,700 |
| 2025/04/28 | 1,678.5 | 1,737 | 1,678.5 | 1,712 | +39.5 | +2.4% | 1,699,200 |
| 2025/04/25 | 1,701.5 | 1,719 | 1,665 | 1,672.5 | -13 | -0.8% | 2,806,900 |
| 2025/04/24 | 1,804.5 | 1,819 | 1,673 | 1,685.5 | -90.5 | -5.1% | 2,244,200 |
| 2025/04/23 | 1,768 | 1,790.5 | 1,764.5 | 1,776 | +44.5 | +2.6% | 1,008,500 |
| 2025/04/22 | 1,708 | 1,736.5 | 1,705.5 | 1,731.5 | +14.5 | +0.8% | 536,100 |
| 2025/04/21 | 1,727 | 1,730 | 1,709.5 | 1,717 | -21 | -1.2% | 457,900 |
| 2025/04/18 | 1,725 | 1,740 | 1,712.5 | 1,738 | +25 | +1.5% | 555,800 |
| 2025/04/17 | 1,693.5 | 1,713 | 1,688 | 1,713 | +3.5 | +0.2% | 870,400 |
| 2025/04/16 | 1,725.5 | 1,735 | 1,698 | 1,709.5 | -26.5 | -1.5% | 518,900 |
| 2025/04/15 | 1,706 | 1,754.5 | 1,699.5 | 1,736 | +60.5 | +3.6% | 968,400 |
| 2025/04/14 | 1,680 | 1,704.5 | 1,675.5 | 1,675.5 | +10 | +0.6% | 605,500 |
| 2025/04/11 | 1,635.5 | 1,676.5 | 1,619.5 | 1,665.5 | -44.5 | -2.6% | 963,500 |
| 2025/04/10 | 1,760 | 1,760 | 1,697 | 1,710 | +110 | +6.9% | 1,227,900 |
| 2025/04/09 | 1,621 | 1,650 | 1,579 | 1,600 | -61 | -3.7% | 1,191,800 |
| 2025/04/08 | 1,634 | 1,688.5 | 1,623.5 | 1,661 | +104 | +6.7% | 1,583,200 |
| 2025/04/07 | 1,550 | 1,615 | 1,524 | 1,557 | -113 | -6.8% | 1,678,700 |
| 2025/04/04 | 1,693 | 1,701.5 | 1,637.5 | 1,670 | -78.5 | -4.5% | 1,214,600 |
| 2025/04/03 | 1,739.5 | 1,760.5 | 1,725.5 | 1,748.5 | -76 | -4.2% | 1,149,200 |
| 2025/04/02 | 1,832 | 1,837 | 1,806 | 1,824.5 | +2 | +0.1% | 1,024,500 |
| 2025/04/01 | 1,841 | 1,853 | 1,822.5 | 1,822.5 | -15 | -0.8% | 962,500 |
| 2025/03/31 | 1,850 | 1,859 | 1,826 | 1,837.5 | -83 | -4.3% | 1,995,600 |
| 2025/03/28 | 1,945 | 1,949.5 | 1,910.5 | 1,920.5 | -47.5 | -2.4% | 1,534,800 |
| 2025/03/27 | 1,977 | 1,978.5 | 1,943 | 1,968 | -46.5 | -2.3% | 2,423,900 |
| 2025/03/26 | 2,015 | 2,028 | 2,004.5 | 2,014.5 | -21.5 | -1.1% | 1,679,800 |
| 2025/03/25 | 2,026 | 2,042.5 | 2,012.5 | 2,036 | +10.5 | +0.5% | 936,800 |
| 2025/03/24 | 2,028 | 2,036.5 | 2,013 | 2,025.5 | -9 | -0.4% | 1,026,900 |
| 2025/03/21 | 2,005 | 2,043.5 | 2,000.5 | 2,034.5 | +38 | +1.9% | 1,766,700 |
| 2025/03/19 | 1,968 | 2,011 | 1,966 | 1,996.5 | +13.5 | +0.7% | 1,106,100 |
| 2025/03/18 | 1,974 | 1,987.5 | 1,971 | 1,983 | +8 | +0.4% | 747,800 |
| 2025/03/17 | 1,975.5 | 1,980 | 1,968 | 1,975 | +14.5 | +0.7% | 732,700 |
| 2025/03/14 | 1,939.5 | 1,960.5 | 1,939.5 | 1,960.5 | +5.5 | +0.3% | 788,200 |
| 2025/03/13 | 1,950 | 1,969 | 1,944.5 | 1,955 | +13 | +0.7% | 1,207,600 |
| 2025/03/12 | 1,903 | 1,952 | 1,903 | 1,942 | +41 | +2.2% | 1,146,600 |
| 2025/03/11 | 1,919 | 1,921 | 1,887 | 1,901 | -34 | -1.8% | 1,220,300 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「小糸製」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 |
|---|---|---|---|---|---|---|---|---|
| 小糸製 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.49倍 | 0.79倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ヒロセ電 | 1,678,500円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| ローム | 145,100円 | -1.9% | - | 3.45% | 79.99倍 | 0.63倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ホトニクス | 148,600円 | +7.3% | -23.0% | 2.56% | 24.59倍 | 1.40倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| シャープ | 72,100円 | -14.4% | -71.7% | 0.00% | 46.81倍 | 3.05倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム
