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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,580 | 4,615 | 4,530 | 4,535 | -95 | -2.1% | 355,400 |
| 2022/06/14 | 4,690 | 4,715 | 4,575 | 4,630 | -135 | -2.8% | 432,000 |
| 2022/06/13 | 4,780 | 4,810 | 4,725 | 4,765 | -110 | -2.3% | 394,000 |
| 2022/06/10 | 4,900 | 4,925 | 4,835 | 4,875 | -90 | -1.8% | 453,100 |
| 2022/06/09 | 4,965 | 5,060 | 4,960 | 4,965 | +15 | +0.3% | 387,500 |
| 2022/06/08 | 4,820 | 4,960 | 4,815 | 4,950 | +110 | +2.3% | 443,000 |
| 2022/06/07 | 4,805 | 4,910 | 4,805 | 4,840 | +105 | +2.2% | 408,700 |
| 2022/06/06 | 4,685 | 4,740 | 4,655 | 4,735 | -20 | -0.4% | 307,200 |
| 2022/06/03 | 4,810 | 4,810 | 4,675 | 4,755 | -25 | -0.5% | 391,300 |
| 2022/06/02 | 4,865 | 4,885 | 4,745 | 4,780 | -90 | -1.8% | 395,800 |
| 2022/06/01 | 4,775 | 4,870 | 4,775 | 4,870 | +155 | +3.3% | 437,400 |
| 2022/05/31 | 4,710 | 4,750 | 4,660 | 4,715 | -10 | -0.2% | 651,000 |
| 2022/05/30 | 4,695 | 4,750 | 4,685 | 4,725 | +90 | +1.9% | 498,100 |
| 2022/05/27 | 4,735 | 4,735 | 4,620 | 4,635 | ±0 | ±0% | 375,800 |
| 2022/05/26 | 4,680 | 4,700 | 4,620 | 4,635 | -30 | -0.6% | 351,000 |
| 2022/05/25 | 4,675 | 4,700 | 4,620 | 4,665 | -50 | -1.1% | 333,900 |
| 2022/05/24 | 4,730 | 4,765 | 4,705 | 4,715 | -30 | -0.6% | 547,600 |
| 2022/05/23 | 4,805 | 4,825 | 4,690 | 4,745 | +5 | +0.1% | 384,200 |
| 2022/05/20 | 4,730 | 4,750 | 4,640 | 4,740 | +70 | +1.5% | 349,500 |
| 2022/05/19 | 4,575 | 4,680 | 4,540 | 4,670 | -85 | -1.8% | 374,500 |
| 2022/05/18 | 4,780 | 4,810 | 4,680 | 4,755 | -10 | -0.2% | 499,900 |
| 2022/05/17 | 4,790 | 4,810 | 4,700 | 4,765 | -65 | -1.3% | 478,700 |
| 2022/05/16 | 4,905 | 4,910 | 4,820 | 4,830 | +35 | +0.7% | 767,300 |
| 2022/05/13 | 4,695 | 4,820 | 4,675 | 4,795 | +195 | +4.2% | 558,900 |
| 2022/05/12 | 4,540 | 4,660 | 4,525 | 4,600 | +5 | +0.1% | 504,900 |
| 2022/05/11 | 4,555 | 4,645 | 4,550 | 4,595 | -30 | -0.6% | 424,700 |
| 2022/05/10 | 4,515 | 4,630 | 4,475 | 4,625 | +55 | +1.2% | 547,400 |
| 2022/05/09 | 4,605 | 4,605 | 4,525 | 4,570 | -80 | -1.7% | 491,800 |
| 2022/05/06 | 4,625 | 4,670 | 4,575 | 4,650 | -45 | -1% | 728,100 |
| 2022/05/02 | 4,825 | 4,875 | 4,695 | 4,695 | -90 | -1.9% | 531,100 |
| 2022/04/28 | 4,585 | 4,805 | 4,475 | 4,785 | +265 | +5.9% | 1,147,500 |
| 2022/04/27 | 4,460 | 4,535 | 4,430 | 4,520 | -100 | -2.2% | 780,300 |
| 2022/04/26 | 4,650 | 4,690 | 4,620 | 4,620 | -5 | -0.1% | 336,400 |
| 2022/04/25 | 4,530 | 4,650 | 4,500 | 4,625 | -75 | -1.6% | 488,600 |
| 2022/04/22 | 4,700 | 4,720 | 4,645 | 4,700 | -130 | -2.7% | 458,300 |
| 2022/04/21 | 4,680 | 4,850 | 4,670 | 4,830 | +80 | +1.7% | 503,300 |
| 2022/04/20 | 4,710 | 4,790 | 4,650 | 4,750 | +175 | +3.8% | 676,700 |
| 2022/04/19 | 4,550 | 4,600 | 4,525 | 4,575 | +95 | +2.1% | 415,300 |
| 2022/04/18 | 4,370 | 4,485 | 4,360 | 4,480 | +10 | +0.2% | 352,600 |
| 2022/04/15 | 4,480 | 4,530 | 4,460 | 4,470 | -70 | -1.5% | 320,700 |
| 2022/04/14 | 4,485 | 4,560 | 4,465 | 4,540 | +55 | +1.2% | 557,400 |
| 2022/04/13 | 4,390 | 4,485 | 4,375 | 4,485 | +150 | +3.5% | 684,300 |
| 2022/04/12 | 4,500 | 4,500 | 4,315 | 4,335 | -200 | -4.4% | 724,700 |
| 2022/04/11 | 4,590 | 4,665 | 4,500 | 4,535 | -55 | -1.2% | 533,700 |
| 2022/04/08 | 4,715 | 4,750 | 4,560 | 4,590 | -55 | -1.2% | 692,800 |
| 2022/04/07 | 4,750 | 4,770 | 4,565 | 4,645 | -240 | -4.9% | 810,500 |
| 2022/04/06 | 5,000 | 5,030 | 4,835 | 4,885 | -215 | -4.2% | 866,500 |
| 2022/04/05 | 5,090 | 5,130 | 5,040 | 5,100 | +10 | +0.2% | 586,400 |
| 2022/04/04 | 5,030 | 5,110 | 5,020 | 5,090 | +60 | +1.2% | 463,600 |
| 2022/04/01 | 4,930 | 5,080 | 4,905 | 5,030 | +55 | +1.1% | 572,200 |
601～
650
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
