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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,009 | 2,169 | 1,977 | 2,153 | +120 | +5.9% | 2,379,200 |
| 2022/11/09 | 2,061 | 2,074 | 2,021 | 2,033 | -3 | -0.1% | 914,700 |
| 2022/11/08 | 2,032 | 2,055 | 2,019 | 2,036 | +4 | +0.2% | 726,600 |
| 2022/11/07 | 2,070 | 2,070 | 2,032 | 2,032 | -3 | -0.1% | 737,500 |
| 2022/11/04 | 2,044 | 2,052 | 1,993 | 2,035 | -35 | -1.7% | 859,100 |
| 2022/11/02 | 2,036 | 2,074 | 2,029 | 2,070 | +15 | +0.7% | 761,800 |
| 2022/11/01 | 2,101 | 2,104 | 2,045 | 2,055 | -59 | -2.8% | 839,500 |
| 2022/10/31 | 2,099 | 2,154 | 2,097 | 2,114 | +41 | +2% | 1,065,700 |
| 2022/10/28 | 2,033 | 2,108 | 2,016 | 2,073 | -10 | -0.5% | 3,741,400 |
| 2022/10/27 | 2,126 | 2,128 | 2,068 | 2,083 | -25 | -1.2% | 875,500 |
| 2022/10/26 | 2,101 | 2,118 | 2,086 | 2,108 | +1 | ±0% | 750,200 |
| 2022/10/25 | 2,099 | 2,115 | 2,081 | 2,107 | +48 | +2.3% | 837,200 |
| 2022/10/24 | 2,086 | 2,092 | 2,053 | 2,059 | +10 | +0.5% | 733,500 |
| 2022/10/21 | 2,058 | 2,075 | 2,035 | 2,049 | -24 | -1.2% | 798,200 |
| 2022/10/20 | 2,081 | 2,105 | 2,061 | 2,073 | -31 | -1.5% | 766,000 |
| 2022/10/19 | 2,100 | 2,139 | 2,098 | 2,104 | +5 | +0.2% | 827,000 |
| 2022/10/18 | 2,114 | 2,116 | 2,063 | 2,099 | +22 | +1.1% | 737,600 |
| 2022/10/17 | 2,078 | 2,112 | 2,076 | 2,077 | -51 | -2.4% | 846,200 |
| 2022/10/14 | 2,123 | 2,151 | 2,087 | 2,128 | +55 | +2.7% | 789,300 |
| 2022/10/13 | 2,065 | 2,088 | 2,062 | 2,073 | +13 | +0.6% | 563,700 |
| 2022/10/12 | 2,047 | 2,078 | 2,047 | 2,060 | +13 | +0.6% | 824,700 |
| 2022/10/11 | 2,063 | 2,080 | 2,026 | 2,047 | -66 | -3.1% | 1,135,500 |
| 2022/10/07 | 2,081 | 2,131 | 2,052 | 2,113 | -43 | -2% | 928,700 |
| 2022/10/06 | 2,142 | 2,170 | 2,142 | 2,156 | +15 | +0.7% | 979,600 |
| 2022/10/05 | 2,153 | 2,165 | 2,123 | 2,141 | +38 | +1.8% | 988,600 |
| 2022/10/04 | 2,088 | 2,110 | 2,084 | 2,103 | +62 | +3% | 1,029,300 |
| 2022/10/03 | 1,971 | 2,048 | 1,971 | 2,041 | +70 | +3.6% | 840,200 |
| 2022/09/30 | 2,040 | 2,046 | 1,962 | 1,971 | -84 | -4.1% | 994,200 |
| 2022/09/29 | 2,076 | 2,106 | 2,052 | 2,055 | -2,070 | -50.2% | 765,500 |
| 2022/09/28 | 4,120 | 4,195 | 4,080 | 4,125 | -25 | -0.6% | 460,100 |
| 2022/09/27 | 4,210 | 4,230 | 4,135 | 4,150 | +5 | +0.1% | 404,600 |
| 2022/09/26 | 4,230 | 4,265 | 4,120 | 4,145 | -310 | -7% | 1,151,500 |
| 2022/09/22 | 4,430 | 4,470 | 4,420 | 4,455 | -40 | -0.9% | 346,900 |
| 2022/09/21 | 4,530 | 4,555 | 4,480 | 4,495 | -170 | -3.6% | 411,300 |
| 2022/09/20 | 4,605 | 4,690 | 4,605 | 4,665 | +100 | +2.2% | 355,500 |
| 2022/09/16 | 4,630 | 4,650 | 4,555 | 4,565 | -100 | -2.1% | 471,100 |
| 2022/09/15 | 4,660 | 4,670 | 4,635 | 4,665 | +30 | +0.6% | 246,700 |
| 2022/09/14 | 4,660 | 4,690 | 4,635 | 4,635 | -215 | -4.4% | 507,500 |
| 2022/09/13 | 4,860 | 4,880 | 4,780 | 4,850 | -20 | -0.4% | 259,000 |
| 2022/09/12 | 4,915 | 4,935 | 4,870 | 4,870 | +25 | +0.5% | 266,800 |
| 2022/09/09 | 4,885 | 4,920 | 4,840 | 4,845 | -110 | -2.2% | 451,200 |
| 2022/09/08 | 4,845 | 4,955 | 4,795 | 4,955 | +200 | +4.2% | 388,700 |
| 2022/09/07 | 4,725 | 4,760 | 4,695 | 4,755 | -40 | -0.8% | 356,100 |
| 2022/09/06 | 4,785 | 4,820 | 4,700 | 4,795 | +30 | +0.6% | 461,100 |
| 2022/09/05 | 4,755 | 4,790 | 4,745 | 4,765 | +10 | +0.2% | 455,200 |
| 2022/09/02 | 4,700 | 4,765 | 4,700 | 4,755 | +55 | +1.2% | 420,900 |
| 2022/09/01 | 4,715 | 4,725 | 4,670 | 4,700 | -85 | -1.8% | 340,900 |
| 2022/08/31 | 4,685 | 4,810 | 4,680 | 4,785 | +70 | +1.5% | 536,400 |
| 2022/08/30 | 4,710 | 4,725 | 4,650 | 4,715 | +145 | +3.2% | 410,400 |
| 2022/08/29 | 4,515 | 4,600 | 4,490 | 4,570 | -55 | -1.2% | 273,500 |
501～
550
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
