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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,964 | 1,994.5 | 1,955 | 1,988.5 | +34.5 | +1.8% | 886,500 |
| 2024/11/21 | 1,967.5 | 1,975 | 1,953 | 1,954 | -13.5 | -0.7% | 733,200 |
| 2024/11/20 | 1,960 | 1,974 | 1,950 | 1,967.5 | +7.5 | +0.4% | 762,500 |
| 2024/11/19 | 1,932 | 1,976 | 1,932 | 1,960 | +45.5 | +2.4% | 1,109,200 |
| 2024/11/18 | 1,901.5 | 1,925.5 | 1,894 | 1,914.5 | +4.5 | +0.2% | 972,000 |
| 2024/11/15 | 1,925 | 1,938.5 | 1,910 | 1,910 | +2 | +0.1% | 955,600 |
| 2024/11/14 | 1,897.5 | 1,922.5 | 1,891 | 1,908 | +17 | +0.9% | 1,024,000 |
| 2024/11/13 | 1,926.5 | 1,929.5 | 1,887 | 1,891 | -62 | -3.2% | 1,279,100 |
| 2024/11/12 | 1,941 | 1,963 | 1,935 | 1,953 | +6 | +0.3% | 899,000 |
| 2024/11/11 | 1,964.5 | 1,974.5 | 1,939.5 | 1,947 | -13.5 | -0.7% | 714,600 |
| 2024/11/08 | 2,006.5 | 2,011.5 | 1,951.5 | 1,960.5 | -67.5 | -3.3% | 845,200 |
| 2024/11/07 | 2,002 | 2,036 | 1,976.5 | 2,028 | +48.5 | +2.5% | 1,101,000 |
| 2024/11/06 | 2,005 | 2,018.5 | 1,977.5 | 1,979.5 | +3.5 | +0.2% | 1,787,300 |
| 2024/11/05 | 1,989 | 1,996 | 1,960 | 1,976 | +31 | +1.6% | 1,211,100 |
| 2024/11/01 | 1,957.5 | 1,967.5 | 1,933 | 1,945 | -48 | -2.4% | 1,416,100 |
| 2024/10/31 | 1,972 | 2,005 | 1,957.5 | 1,993 | -14 | -0.7% | 1,880,500 |
| 2024/10/30 | 1,990 | 2,039 | 1,950.5 | 2,007 | +10.5 | +0.5% | 3,413,100 |
| 2024/10/29 | 2,010 | 2,010 | 1,980 | 1,996.5 | -14 | -0.7% | 1,157,800 |
| 2024/10/28 | 1,969 | 2,015 | 1,967 | 2,010.5 | +44.5 | +2.3% | 1,968,800 |
| 2024/10/25 | 1,986.5 | 1,986.5 | 1,954.5 | 1,966 | -5 | -0.3% | 822,000 |
| 2024/10/24 | 1,961.5 | 1,979 | 1,951 | 1,971 | -16.5 | -0.8% | 744,800 |
| 2024/10/23 | 1,982 | 2,008.5 | 1,978 | 1,987.5 | +13 | +0.7% | 765,800 |
| 2024/10/22 | 2,004.5 | 2,010.5 | 1,969 | 1,974.5 | -35.5 | -1.8% | 745,400 |
| 2024/10/21 | 2,008 | 2,022.5 | 1,998 | 2,010 | +17.5 | +0.9% | 1,011,800 |
| 2024/10/18 | 1,971 | 2,013 | 1,970.5 | 1,992.5 | -20.5 | -1% | 1,143,600 |
| 2024/10/17 | 2,016.5 | 2,036.5 | 2,007.5 | 2,013 | -0.5 | ±0% | 1,236,600 |
| 2024/10/16 | 2,031 | 2,065.5 | 2,013.5 | 2,013.5 | -49 | -2.4% | 1,125,600 |
| 2024/10/15 | 2,057.5 | 2,078.5 | 2,053.5 | 2,062.5 | +18 | +0.9% | 1,119,500 |
| 2024/10/11 | 2,052 | 2,062 | 2,034 | 2,044.5 | -16 | -0.8% | 1,321,100 |
| 2024/10/10 | 2,071 | 2,087 | 2,059.5 | 2,060.5 | +1.5 | +0.1% | 737,400 |
| 2024/10/09 | 2,077 | 2,093.5 | 2,050 | 2,059 | -18 | -0.9% | 815,900 |
| 2024/10/08 | 2,094.5 | 2,105 | 2,072 | 2,077 | -54 | -2.5% | 1,225,500 |
| 2024/10/07 | 2,122 | 2,134 | 2,106.5 | 2,131 | +35.5 | +1.7% | 978,100 |
| 2024/10/04 | 2,093 | 2,142 | 2,088 | 2,095.5 | +48 | +2.3% | 1,738,000 |
| 2024/10/03 | 2,073.5 | 2,086.5 | 2,047.5 | 2,047.5 | +60.5 | +3% | 1,249,000 |
| 2024/10/02 | 1,978 | 2,004.5 | 1,975 | 1,987 | -11 | -0.6% | 1,182,300 |
| 2024/10/01 | 1,987 | 2,007 | 1,973.5 | 1,998 | +23 | +1.2% | 1,313,700 |
| 2024/09/30 | 1,974 | 2,010 | 1,968.5 | 1,975 | -79 | -3.8% | 1,227,500 |
| 2024/09/27 | 2,038 | 2,062.5 | 2,021.5 | 2,054 | +13.5 | +0.7% | 1,384,200 |
| 2024/09/26 | 2,032 | 2,040.5 | 2,007.5 | 2,040.5 | +14.5 | +0.7% | 933,200 |
| 2024/09/25 | 2,000 | 2,027.5 | 1,998 | 2,026 | +21 | +1% | 915,300 |
| 2024/09/24 | 2,034.5 | 2,045 | 1,996.5 | 2,005 | -22.5 | -1.1% | 965,200 |
| 2024/09/20 | 2,028.5 | 2,050.5 | 2,027.5 | 2,027.5 | +35 | +1.8% | 2,328,100 |
| 2024/09/19 | 2,017.5 | 2,026.5 | 1,992 | 1,992.5 | +10 | +0.5% | 1,164,500 |
| 2024/09/18 | 1,979 | 2,002.5 | 1,974 | 1,982.5 | +20.5 | +1% | 1,063,700 |
| 2024/09/17 | 1,983.5 | 1,993.5 | 1,939.5 | 1,962 | +2 | +0.1% | 1,308,000 |
| 2024/09/13 | 1,975 | 1,988 | 1,956 | 1,960 | -34.5 | -1.7% | 1,054,300 |
| 2024/09/12 | 1,970.5 | 2,006.5 | 1,968 | 1,994.5 | +63 | +3.3% | 1,291,900 |
| 2024/09/11 | 1,969 | 1,979.5 | 1,927.5 | 1,931.5 | -67 | -3.4% | 1,504,600 |
| 2024/09/10 | 2,004 | 2,012 | 1,997.5 | 1,998.5 | -5.5 | -0.3% | 1,339,400 |
1～
50
件表示中 / 3586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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 |
| ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 |
| ホトニクス | 181,600円 | +7.3% | -23.0% | 2.09% | 30.95倍 | 1.69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 |
| ローム | 141,400円 | -3.8% | - | 3.54% | - | 0.58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
