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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,128 | 2,133 | 2,086 | 2,087.5 | -51 | -2.4% | 1,969,900 |
| 2024/05/07 | 2,195 | 2,198.5 | 2,138.5 | 2,138.5 | -54.5 | -2.5% | 2,361,500 |
| 2024/05/02 | 2,200 | 2,211.5 | 2,186 | 2,193 | +31.5 | +1.5% | 2,402,700 |
| 2024/05/01 | 2,132.5 | 2,177 | 2,124 | 2,161.5 | +35.5 | +1.7% | 2,523,900 |
| 2024/04/30 | 2,128 | 2,159 | 2,103 | 2,126 | +52.5 | +2.5% | 3,254,400 |
| 2024/04/26 | 2,100 | 2,144 | 2,039 | 2,073.5 | -140 | -6.3% | 4,823,100 |
| 2024/04/25 | 2,241.5 | 2,258.5 | 2,205.5 | 2,213.5 | -22 | -1% | 2,210,700 |
| 2024/04/24 | 2,184 | 2,241 | 2,172.5 | 2,235.5 | +32.5 | +1.5% | 1,616,300 |
| 2024/04/23 | 2,254.5 | 2,275 | 2,197.5 | 2,203 | -50 | -2.2% | 2,024,400 |
| 2024/04/22 | 2,260 | 2,266.5 | 2,231 | 2,253 | +26.5 | +1.2% | 1,565,800 |
| 2024/04/19 | 2,290.5 | 2,297 | 2,212 | 2,226.5 | -64 | -2.8% | 2,130,000 |
| 2024/04/18 | 2,300 | 2,332.5 | 2,290.5 | 2,290.5 | -18.5 | -0.8% | 1,429,100 |
| 2024/04/17 | 2,385 | 2,395 | 2,304 | 2,309 | -62.5 | -2.6% | 1,819,400 |
| 2024/04/16 | 2,345 | 2,383.5 | 2,332 | 2,371.5 | +36 | +1.5% | 2,204,400 |
| 2024/04/15 | 2,330.5 | 2,337 | 2,296.5 | 2,335.5 | -10.5 | -0.4% | 1,326,300 |
| 2024/04/12 | 2,318 | 2,365 | 2,313.5 | 2,346 | +39.5 | +1.7% | 1,406,300 |
| 2024/04/11 | 2,308.5 | 2,318 | 2,281.5 | 2,306.5 | -20 | -0.9% | 1,555,700 |
| 2024/04/10 | 2,303.5 | 2,350.5 | 2,281.5 | 2,326.5 | +21 | +0.9% | 2,045,500 |
| 2024/04/09 | 2,302.5 | 2,319.5 | 2,287.5 | 2,305.5 | -24.5 | -1.1% | 1,836,700 |
| 2024/04/08 | 2,320.5 | 2,339 | 2,300.5 | 2,330 | +16.5 | +0.7% | 1,996,400 |
| 2024/04/05 | 2,300 | 2,327 | 2,278 | 2,313.5 | +1 | ±0% | 2,457,900 |
| 2024/04/04 | 2,327 | 2,327 | 2,266 | 2,312.5 | +23 | +1% | 3,658,800 |
| 2024/04/03 | 2,357.5 | 2,367.5 | 2,289.5 | 2,289.5 | -87 | -3.7% | 3,937,200 |
| 2024/04/02 | 2,502 | 2,503 | 2,328 | 2,376.5 | -125.5 | -5% | 5,708,800 |
| 2024/04/01 | 2,535 | 2,535 | 2,388 | 2,502 | -33 | -1.3% | 8,123,400 |
| 2024/03/29 | 2,535 | 2,535 | 2,535 | 2,535 | +500 | +24.6% | 1,424,200 |
| 2024/03/28 | 2,011 | 2,038 | 2,010 | 2,035 | +1 | ±0% | 1,604,500 |
| 2024/03/27 | 2,021 | 2,040.5 | 2,011 | 2,034 | +23.5 | +1.2% | 1,853,700 |
| 2024/03/26 | 1,988 | 2,019 | 1,984 | 2,010.5 | +25.5 | +1.3% | 2,085,900 |
| 2024/03/25 | 2,005 | 2,006.5 | 1,979 | 1,985 | -22 | -1.1% | 1,243,700 |
| 2024/03/22 | 1,991 | 2,010.5 | 1,972 | 2,007 | +21 | +1.1% | 1,584,600 |
| 2024/03/21 | 1,988 | 2,011 | 1,965.5 | 1,986 | -23 | -1.1% | 2,923,000 |
| 2024/03/19 | 1,996.5 | 2,010.5 | 1,983.5 | 2,009 | +17.5 | +0.9% | 1,623,500 |
| 2024/03/18 | 1,987 | 2,021.5 | 1,980.5 | 1,991.5 | +4.5 | +0.2% | 2,112,200 |
| 2024/03/15 | 1,977 | 1,995.5 | 1,961 | 1,987 | +23.5 | +1.2% | 2,537,300 |
| 2024/03/14 | 1,941 | 1,967 | 1,933.5 | 1,963.5 | +23.5 | +1.2% | 2,146,800 |
| 2024/03/13 | 1,917.5 | 1,952 | 1,910 | 1,940 | +42.5 | +2.2% | 3,367,700 |
| 2024/03/12 | 1,901 | 1,917 | 1,862 | 1,897.5 | +22.5 | +1.2% | 2,566,900 |
| 2024/03/11 | 1,856 | 1,875 | 1,837.5 | 1,875 | +6 | +0.3% | 2,059,800 |
| 2024/03/08 | 1,840 | 1,879 | 1,836 | 1,869 | +13 | +0.7% | 2,429,200 |
| 2024/03/07 | 1,935 | 1,939.5 | 1,852.5 | 1,856 | -89.5 | -4.6% | 4,097,600 |
| 2024/03/06 | 1,910 | 1,950 | 1,905 | 1,945.5 | +30.5 | +1.6% | 2,359,700 |
| 2024/03/05 | 1,902 | 1,923.5 | 1,898 | 1,915 | +10 | +0.5% | 1,874,400 |
| 2024/03/04 | 1,913 | 1,923.5 | 1,905 | 1,905 | +4 | +0.2% | 1,864,100 |
| 2024/03/01 | 1,903 | 1,921.5 | 1,891 | 1,901 | +6.5 | +0.3% | 2,368,400 |
| 2024/02/29 | 1,912 | 1,919 | 1,882 | 1,894.5 | -17.5 | -0.9% | 4,070,200 |
| 2024/02/28 | 1,905 | 1,928 | 1,892.5 | 1,912 | +14.5 | +0.8% | 2,506,100 |
| 2024/02/27 | 1,903.5 | 1,914 | 1,885 | 1,897.5 | -8.5 | -0.4% | 2,731,700 |
| 2024/02/26 | 1,920 | 1,933 | 1,903.5 | 1,906 | -37.5 | -1.9% | 3,541,500 |
| 2024/02/22 | 1,968 | 1,969 | 1,931.5 | 1,943.5 | -0.5 | ±0% | 2,081,900 |
1～
50
件表示中 / 3450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 | 208,700円 | +0.6% | +0.4% | 2.68% | 15.29倍 | 0.96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 | 1,860,500円 | +6.3% | +0.6% | 2.36% | 24.21倍 | 1.72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 |
| 堀場製 | 1,551,000円 | +10.5% | +9.2% | 1.71% | 17.58倍 | 2.30倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| アズビル | 449,400円 | +2.0% | +9.5% | 1.62% | 21.93倍 | 2.90倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| シャープ | 85,200円 | -7.8% | - | 0.00% | - | 2.03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
