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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,932.5 | 1,935 | 1,917 | 1,935 | +17 | +0.9% | 789,800 |
| 2025/03/07 | 1,904.5 | 1,926.5 | 1,897 | 1,918 | -1 | -0.1% | 913,200 |
| 2025/03/06 | 1,912 | 1,935 | 1,910 | 1,919 | +20 | +1.1% | 712,200 |
| 2025/03/05 | 1,887.5 | 1,908 | 1,886 | 1,899 | +14 | +0.7% | 849,400 |
| 2025/03/04 | 1,899 | 1,914 | 1,878.5 | 1,885 | -33.5 | -1.7% | 1,040,800 |
| 2025/03/03 | 1,916.5 | 1,927.5 | 1,898.5 | 1,918.5 | +22 | +1.2% | 843,500 |
| 2025/02/28 | 1,928 | 1,929 | 1,885.5 | 1,896.5 | -44.5 | -2.3% | 1,752,200 |
| 2025/02/27 | 1,908.5 | 1,997 | 1,901.5 | 1,941 | +31.5 | +1.6% | 1,533,700 |
| 2025/02/26 | 1,904.5 | 1,911 | 1,896 | 1,909.5 | -4 | -0.2% | 507,400 |
| 2025/02/25 | 1,900 | 1,938 | 1,900 | 1,913.5 | -13 | -0.7% | 888,300 |
| 2025/02/21 | 1,898 | 1,928 | 1,893 | 1,926.5 | +32.5 | +1.7% | 905,800 |
| 2025/02/20 | 1,912 | 1,912.5 | 1,883 | 1,894 | -34.5 | -1.8% | 1,012,600 |
| 2025/02/19 | 1,942 | 1,947.5 | 1,919.5 | 1,928.5 | -31.5 | -1.6% | 1,178,000 |
| 2025/02/18 | 1,962 | 1,964.5 | 1,937.5 | 1,960 | -4 | -0.2% | 664,900 |
| 2025/02/17 | 1,985 | 1,994 | 1,961.5 | 1,964 | -33.5 | -1.7% | 966,800 |
| 2025/02/14 | 2,005.5 | 2,019 | 1,989 | 1,997.5 | -8 | -0.4% | 869,800 |
| 2025/02/13 | 1,995 | 2,008.5 | 1,974.5 | 2,005.5 | +20.5 | +1% | 1,014,500 |
| 2025/02/12 | 2,014.5 | 2,020 | 1,958.5 | 1,985 | -18 | -0.9% | 1,406,000 |
| 2025/02/10 | 2,002 | 2,029 | 1,981.5 | 2,003 | -23.5 | -1.2% | 1,326,700 |
| 2025/02/07 | 2,007 | 2,043 | 2,003 | 2,026.5 | +12.5 | +0.6% | 1,107,900 |
| 2025/02/06 | 1,992.5 | 2,016 | 1,978 | 2,014 | +24 | +1.2% | 907,200 |
| 2025/02/05 | 2,009.5 | 2,049.5 | 1,984 | 1,990 | -15.5 | -0.8% | 1,383,200 |
| 2025/02/04 | 1,973 | 2,023.5 | 1,966 | 2,005.5 | +32 | +1.6% | 1,784,400 |
| 2025/02/03 | 2,024 | 2,033.5 | 1,964.5 | 1,973.5 | -72 | -3.5% | 1,749,900 |
| 2025/01/31 | 2,068.5 | 2,110 | 2,040 | 2,045.5 | -10 | -0.5% | 1,933,900 |
| 2025/01/30 | 2,034 | 2,110.5 | 2,033.5 | 2,055.5 | +21.5 | +1.1% | 1,596,300 |
| 2025/01/29 | 2,035.5 | 2,049.5 | 2,034 | 2,034 | -1 | ±0% | 580,700 |
| 2025/01/28 | 2,043.5 | 2,052.5 | 2,030.5 | 2,035 | -8.5 | -0.4% | 745,000 |
| 2025/01/27 | 2,037.5 | 2,055 | 2,037.5 | 2,043.5 | +18 | +0.9% | 759,100 |
| 2025/01/24 | 2,040 | 2,054 | 2,024.5 | 2,025.5 | -2.5 | -0.1% | 858,600 |
| 2025/01/23 | 2,028.5 | 2,034 | 2,018.5 | 2,028 | -2.5 | -0.1% | 687,100 |
| 2025/01/22 | 2,032 | 2,042.5 | 2,021 | 2,030.5 | -2 | -0.1% | 838,500 |
1～
50
件表示中 / 3673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 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 |
| シャープ | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 |
| イビデン | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ローム | 122,400円 | -3.8% | - | 4.08% | - | 0.50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 |
市場注目の銘柄
チャート関連のコラム
