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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 4,755 | 4,805 | 4,735 | 4,765 | -55 | -1.1% | 415,500 |
| 2022/08/19 | 4,870 | 4,870 | 4,800 | 4,820 | +55 | +1.2% | 392,400 |
| 2022/08/18 | 4,760 | 4,780 | 4,730 | 4,765 | -30 | -0.6% | 256,600 |
| 2022/08/17 | 4,735 | 4,795 | 4,720 | 4,795 | +125 | +2.7% | 330,000 |
| 2022/08/16 | 4,760 | 4,760 | 4,640 | 4,670 | -90 | -1.9% | 304,300 |
| 2022/08/15 | 4,775 | 4,805 | 4,735 | 4,760 | -15 | -0.3% | 259,000 |
| 2022/08/12 | 4,740 | 4,790 | 4,705 | 4,775 | +140 | +3% | 396,900 |
| 2022/08/10 | 4,565 | 4,670 | 4,560 | 4,635 | +75 | +1.6% | 297,700 |
| 2022/08/09 | 4,680 | 4,695 | 4,510 | 4,560 | -85 | -1.8% | 404,300 |
| 2022/08/08 | 4,600 | 4,645 | 4,570 | 4,645 | -15 | -0.3% | 291,300 |
| 2022/08/05 | 4,505 | 4,680 | 4,500 | 4,660 | +135 | +3% | 632,000 |
| 2022/08/04 | 4,540 | 4,555 | 4,465 | 4,525 | +55 | +1.2% | 430,500 |
| 2022/08/03 | 4,445 | 4,505 | 4,415 | 4,470 | +30 | +0.7% | 545,400 |
| 2022/08/02 | 4,455 | 4,455 | 4,355 | 4,440 | -55 | -1.2% | 504,700 |
| 2022/08/01 | 4,415 | 4,505 | 4,395 | 4,495 | +150 | +3.5% | 781,700 |
| 2022/07/29 | 4,330 | 4,385 | 4,310 | 4,345 | +20 | +0.5% | 1,001,500 |
| 2022/07/28 | 4,375 | 4,420 | 4,280 | 4,325 | -400 | -8.5% | 2,250,300 |
| 2022/07/27 | 4,670 | 4,735 | 4,665 | 4,725 | -35 | -0.7% | 372,400 |
| 2022/07/26 | 4,750 | 4,790 | 4,740 | 4,760 | +45 | +1% | 338,200 |
| 2022/07/25 | 4,730 | 4,780 | 4,695 | 4,715 | -45 | -0.9% | 345,100 |
| 2022/07/22 | 4,785 | 4,785 | 4,720 | 4,760 | +40 | +0.8% | 378,100 |
| 2022/07/21 | 4,655 | 4,730 | 4,650 | 4,720 | +25 | +0.5% | 292,900 |
| 2022/07/20 | 4,640 | 4,705 | 4,640 | 4,695 | +125 | +2.7% | 395,000 |
| 2022/07/19 | 4,570 | 4,595 | 4,530 | 4,570 | +70 | +1.6% | 225,500 |
| 2022/07/15 | 4,505 | 4,560 | 4,470 | 4,500 | +30 | +0.7% | 326,200 |
| 2022/07/14 | 4,355 | 4,490 | 4,350 | 4,470 | +20 | +0.4% | 552,200 |
| 2022/07/13 | 4,470 | 4,495 | 4,420 | 4,450 | +30 | +0.7% | 252,400 |
| 2022/07/12 | 4,485 | 4,485 | 4,395 | 4,420 | -110 | -2.4% | 262,100 |
| 2022/07/11 | 4,525 | 4,555 | 4,500 | 4,530 | +70 | +1.6% | 327,400 |
| 2022/07/08 | 4,445 | 4,540 | 4,435 | 4,460 | +85 | +1.9% | 452,200 |
| 2022/07/07 | 4,290 | 4,380 | 4,250 | 4,375 | +135 | +3.2% | 657,700 |
| 2022/07/06 | 4,285 | 4,300 | 4,230 | 4,240 | -130 | -3% | 401,400 |
| 2022/07/05 | 4,390 | 4,395 | 4,315 | 4,370 | +35 | +0.8% | 329,400 |
| 2022/07/04 | 4,270 | 4,365 | 4,260 | 4,335 | +105 | +2.5% | 393,400 |
| 2022/07/01 | 4,315 | 4,345 | 4,205 | 4,230 | -75 | -1.7% | 395,000 |
| 2022/06/30 | 4,395 | 4,395 | 4,275 | 4,305 | -120 | -2.7% | 501,700 |
| 2022/06/29 | 4,415 | 4,430 | 4,350 | 4,425 | -45 | -1% | 500,100 |
| 2022/06/28 | 4,340 | 4,475 | 4,325 | 4,470 | +130 | +3% | 488,700 |
| 2022/06/27 | 4,330 | 4,380 | 4,310 | 4,340 | +35 | +0.8% | 479,400 |
| 2022/06/24 | 4,285 | 4,315 | 4,240 | 4,305 | +20 | +0.5% | 461,700 |
| 2022/06/23 | 4,250 | 4,345 | 4,245 | 4,285 | -5 | -0.1% | 304,800 |
| 2022/06/22 | 4,310 | 4,380 | 4,285 | 4,290 | +25 | +0.6% | 432,100 |
| 2022/06/21 | 4,290 | 4,320 | 4,200 | 4,265 | +65 | +1.5% | 527,500 |
| 2022/06/20 | 4,285 | 4,315 | 4,165 | 4,200 | -85 | -2% | 447,900 |
| 2022/06/17 | 4,225 | 4,335 | 4,155 | 4,285 | -220 | -4.9% | 992,400 |
| 2022/06/16 | 4,530 | 4,615 | 4,485 | 4,505 | -30 | -0.7% | 462,300 |
| 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 |
651～
700
件表示中 / 3682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 | 171,300円 | -4.0% | -27.3% | 3.27% | 15.68倍 | 0.78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 |
| ＫＯＫＵＳＡＩ | 229,800円 | +31.6% | +68.4% | 1.57% | 16.05倍 | 2.92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 |
| シャープ | 81,800円 | -8.3% | - | 0.00% | 53.12倍 | 4.09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 | 362,700円 | -0.1% | -21.8% | 1.10% | 20.25倍 | 1.03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 |
| ローム | 125,000円 | -3.8% | - | 4.00% | - | 0.51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
