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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,236 | 2,236.5 | 2,206.5 | 2,211 | -5 | -0.2% | 814,000 |
| 2025/09/11 | 2,212 | 2,217 | 2,199 | 2,216 | +1 | ±0% | 584,500 |
| 2025/09/10 | 2,211 | 2,231.5 | 2,209 | 2,215 | -15 | -0.7% | 577,100 |
| 2025/09/09 | 2,242.5 | 2,252.5 | 2,223.5 | 2,230 | -0.5 | ±0% | 840,000 |
| 2025/09/08 | 2,237 | 2,246 | 2,224 | 2,230.5 | +3.5 | +0.2% | 882,800 |
| 2025/09/05 | 2,200 | 2,228 | 2,197.5 | 2,227 | +53 | +2.4% | 789,200 |
| 2025/09/04 | 2,197.5 | 2,197.5 | 2,172 | 2,174 | -23.5 | -1.1% | 726,000 |
| 2025/09/03 | 2,167 | 2,201.5 | 2,150 | 2,197.5 | +25 | +1.2% | 921,200 |
| 2025/09/02 | 2,148.5 | 2,172.5 | 2,136 | 2,172.5 | +38.5 | +1.8% | 773,000 |
| 2025/09/01 | 2,111.5 | 2,134 | 2,106 | 2,134 | +22.5 | +1.1% | 522,100 |
| 2025/08/29 | 2,136.5 | 2,137 | 2,111 | 2,111.5 | -25 | -1.2% | 680,100 |
| 2025/08/28 | 2,114.5 | 2,140 | 2,111 | 2,136.5 | +22 | +1% | 682,100 |
| 2025/08/27 | 2,120 | 2,124.5 | 2,109.5 | 2,114.5 | +3 | +0.1% | 717,400 |
| 2025/08/26 | 2,104 | 2,117 | 2,094 | 2,111.5 | +7.5 | +0.4% | 812,700 |
| 2025/08/25 | 2,110 | 2,126.5 | 2,098.5 | 2,104 | +16 | +0.8% | 730,700 |
| 2025/08/22 | 2,078.5 | 2,095 | 2,077 | 2,088 | +11 | +0.5% | 647,900 |
| 2025/08/21 | 2,073.5 | 2,079.5 | 2,055.5 | 2,077 | +3.5 | +0.2% | 502,800 |
| 2025/08/20 | 2,091 | 2,097.5 | 2,073.5 | 2,073.5 | -2 | -0.1% | 614,500 |
| 2025/08/19 | 2,052 | 2,083.5 | 2,048.5 | 2,075.5 | +23.5 | +1.1% | 722,300 |
| 2025/08/18 | 2,044.5 | 2,061.5 | 2,043.5 | 2,052 | +16.5 | +0.8% | 785,900 |
| 2025/08/15 | 2,026 | 2,037 | 2,023.5 | 2,035.5 | +14 | +0.7% | 1,119,700 |
| 2025/08/14 | 2,044 | 2,053 | 2,017 | 2,021.5 | -22.5 | -1.1% | 796,000 |
| 2025/08/13 | 2,030 | 2,055.5 | 2,030 | 2,044 | +15 | +0.7% | 932,200 |
| 2025/08/12 | 2,014 | 2,030.5 | 2,012 | 2,029 | +17 | +0.8% | 1,110,600 |
| 2025/08/08 | 1,990 | 2,031 | 1,990 | 2,012 | +24.5 | +1.2% | 977,500 |
| 2025/08/07 | 1,991 | 2,006 | 1,981.5 | 1,987.5 | -4 | -0.2% | 881,900 |
| 2025/08/06 | 1,959 | 2,008 | 1,956.5 | 1,991.5 | +41.5 | +2.1% | 1,522,000 |
| 2025/08/05 | 1,944.5 | 1,959 | 1,935 | 1,950 | +15.5 | +0.8% | 1,188,700 |
| 2025/08/04 | 1,911 | 1,940.5 | 1,904 | 1,934.5 | -36.5 | -1.9% | 1,309,500 |
| 2025/08/01 | 1,937 | 1,985 | 1,923 | 1,971 | +34 | +1.8% | 2,312,000 |
| 2025/07/31 | 1,930 | 1,953 | 1,925 | 1,937 | -14 | -0.7% | 2,435,100 |
| 2025/07/30 | 1,967.5 | 1,986 | 1,932 | 1,951 | +17 | +0.9% | 3,026,300 |
| 2025/07/29 | 1,866.5 | 1,968 | 1,815 | 1,934 | +52.5 | +2.8% | 3,158,200 |
| 2025/07/28 | 1,870.5 | 1,891 | 1,869.5 | 1,881.5 | +13.5 | +0.7% | 1,145,800 |
| 2025/07/25 | 1,896 | 1,896 | 1,867 | 1,868 | -44.5 | -2.3% | 1,204,200 |
| 2025/07/24 | 1,900 | 1,918.5 | 1,893.5 | 1,912.5 | +13.5 | +0.7% | 1,030,900 |
| 2025/07/23 | 1,852 | 1,920.5 | 1,852 | 1,899 | +88.5 | +4.9% | 2,065,900 |
| 2025/07/22 | 1,800 | 1,822 | 1,800 | 1,810.5 | -3.5 | -0.2% | 874,200 |
| 2025/07/18 | 1,828 | 1,829 | 1,807.5 | 1,814 | -8 | -0.4% | 1,014,100 |
| 2025/07/17 | 1,800 | 1,827.5 | 1,800 | 1,822 | +9.5 | +0.5% | 842,500 |
| 2025/07/16 | 1,810 | 1,829 | 1,801.5 | 1,812.5 | +11 | +0.6% | 1,088,500 |
| 2025/07/15 | 1,806.5 | 1,817.5 | 1,799.5 | 1,801.5 | -5 | -0.3% | 893,700 |
| 2025/07/14 | 1,800 | 1,810 | 1,793 | 1,806.5 | +3.5 | +0.2% | 757,400 |
| 2025/07/11 | 1,793.5 | 1,806 | 1,786.5 | 1,803 | +23.5 | +1.3% | 1,063,100 |
| 2025/07/10 | 1,775.5 | 1,791.5 | 1,773 | 1,779.5 | -2.5 | -0.1% | 1,054,900 |
| 2025/07/09 | 1,781.5 | 1,800 | 1,778 | 1,782 | +20 | +1.1% | 1,104,200 |
| 2025/07/08 | 1,747 | 1,778 | 1,745 | 1,762 | +17.5 | +1% | 1,147,700 |
| 2025/07/07 | 1,769 | 1,770 | 1,739.5 | 1,744.5 | -24.5 | -1.4% | 746,100 |
| 2025/07/04 | 1,782 | 1,785 | 1,761.5 | 1,769 | -13 | -0.7% | 974,900 |
| 2025/07/03 | 1,750 | 1,782 | 1,747 | 1,782 | +43 | +2.5% | 1,006,200 |
1～
50
件表示中 / 3783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 | 221,100円 | -4.0% | -16.6% | 2.53% | 27.38倍 | 0.98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 |
| エプソン | 197,700円 | -1.7% | -24.7% | 3.74% | 15.46倍 | 0.79倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ヒロセ電 | 1,917,500円 | +0.8% | -13.5% | 2.56% | 23.00倍 | 1.74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 |
| ブラザー | 262,900円 | -0.2% | +0.4% | 3.80% | 12.08倍 | 0.96倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| シャープ | 85,400円 | -13.4% | +52.9% | 0.00% | 17.33倍 | 3.62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
