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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 5,160 | 5,170 | 5,070 | 5,090 | -20 | -0.4% | 248,400 |
| 2022/03/25 | 5,240 | 5,240 | 5,080 | 5,110 | -40 | -0.8% | 299,500 |
| 2022/03/24 | 4,990 | 5,150 | 4,955 | 5,150 | +60 | +1.2% | 517,700 |
| 2022/03/23 | 4,840 | 5,160 | 4,840 | 5,090 | +10 | +0.2% | 768,400 |
| 2022/03/22 | 4,920 | 5,120 | 4,905 | 5,080 | +60 | +1.2% | 536,200 |
| 2022/03/18 | 5,010 | 5,070 | 4,955 | 5,020 | -110 | -2.1% | 892,700 |
| 2022/03/17 | 5,150 | 5,190 | 5,060 | 5,130 | +210 | +4.3% | 595,300 |
| 2022/03/16 | 4,860 | 4,950 | 4,825 | 4,920 | +80 | +1.7% | 678,100 |
| 2022/03/15 | 4,610 | 4,855 | 4,610 | 4,840 | +190 | +4.1% | 599,500 |
| 2022/03/14 | 4,650 | 4,705 | 4,600 | 4,650 | ±0 | ±0% | 521,700 |
| 2022/03/11 | 4,860 | 4,875 | 4,615 | 4,650 | -380 | -7.6% | 868,900 |
| 2022/03/10 | 4,965 | 5,080 | 4,935 | 5,030 | +275 | +5.8% | 518,000 |
| 2022/03/09 | 4,840 | 4,855 | 4,730 | 4,755 | -50 | -1% | 689,900 |
| 2022/03/08 | 4,855 | 4,895 | 4,775 | 4,805 | -100 | -2% | 674,100 |
| 2022/03/07 | 4,920 | 5,020 | 4,790 | 4,905 | -505 | -9.3% | 1,071,900 |
| 2022/03/04 | 5,570 | 5,620 | 5,390 | 5,410 | -340 | -5.9% | 550,900 |
| 2022/03/03 | 5,800 | 5,830 | 5,730 | 5,750 | +100 | +1.8% | 364,900 |
| 2022/03/02 | 5,760 | 5,810 | 5,650 | 5,650 | -270 | -4.6% | 636,100 |
| 2022/03/01 | 5,940 | 6,000 | 5,910 | 5,920 | ±0 | ±0% | 324,300 |
| 2022/02/28 | 5,900 | 5,950 | 5,830 | 5,920 | +20 | +0.3% | 409,400 |
| 2022/02/25 | 6,020 | 6,050 | 5,810 | 5,900 | -50 | -0.8% | 374,300 |
| 2022/02/24 | 6,030 | 6,140 | 5,910 | 5,950 | -130 | -2.1% | 444,100 |
| 2022/02/22 | 6,100 | 6,140 | 5,970 | 6,080 | -170 | -2.7% | 369,300 |
| 2022/02/21 | 6,240 | 6,330 | 6,160 | 6,250 | -160 | -2.5% | 377,600 |
| 2022/02/18 | 6,220 | 6,520 | 6,200 | 6,410 | +210 | +3.4% | 884,200 |
| 2022/02/17 | 6,150 | 6,280 | 6,150 | 6,200 | +90 | +1.5% | 690,000 |
| 2022/02/16 | 5,950 | 6,130 | 5,930 | 6,110 | +330 | +5.7% | 772,200 |
| 2022/02/15 | 5,850 | 5,900 | 5,750 | 5,780 | ±0 | ±0% | 638,700 |
| 2022/02/14 | 5,770 | 5,810 | 5,660 | 5,780 | -150 | -2.5% | 569,200 |
| 2022/02/10 | 6,010 | 6,030 | 5,870 | 5,930 | -40 | -0.7% | 469,000 |
| 2022/02/09 | 5,880 | 6,010 | 5,840 | 5,970 | +160 | +2.8% | 627,400 |
| 2022/02/08 | 5,850 | 5,890 | 5,750 | 5,810 | -40 | -0.7% | 559,400 |
| 2022/02/07 | 5,820 | 5,870 | 5,780 | 5,850 | -40 | -0.7% | 361,600 |
| 2022/02/04 | 5,840 | 5,930 | 5,770 | 5,890 | +10 | +0.2% | 305,700 |
| 2022/02/03 | 5,710 | 5,900 | 5,700 | 5,880 | +80 | +1.4% | 353,000 |
| 2022/02/02 | 5,660 | 5,870 | 5,640 | 5,800 | +240 | +4.3% | 591,300 |
| 2022/02/01 | 5,700 | 5,840 | 5,550 | 5,560 | -150 | -2.6% | 500,000 |
| 2022/01/31 | 5,460 | 5,740 | 5,420 | 5,710 | +180 | +3.3% | 664,600 |
| 2022/01/28 | 5,410 | 5,670 | 5,400 | 5,530 | +20 | +0.4% | 1,109,600 |
| 2022/01/27 | 5,840 | 5,870 | 5,480 | 5,510 | -340 | -5.8% | 851,900 |
| 2022/01/26 | 6,020 | 6,030 | 5,840 | 5,850 | -200 | -3.3% | 514,900 |
| 2022/01/25 | 6,070 | 6,080 | 5,950 | 6,050 | -20 | -0.3% | 555,900 |
| 2022/01/24 | 5,990 | 6,080 | 5,890 | 6,070 | -10 | -0.2% | 301,100 |
| 2022/01/21 | 6,090 | 6,120 | 5,930 | 6,080 | -180 | -2.9% | 667,800 |
| 2022/01/20 | 6,130 | 6,300 | 6,120 | 6,260 | +90 | +1.5% | 562,300 |
| 2022/01/19 | 6,400 | 6,410 | 6,120 | 6,170 | -310 | -4.8% | 859,900 |
| 2022/01/18 | 6,450 | 6,590 | 6,430 | 6,480 | -30 | -0.5% | 501,600 |
| 2022/01/17 | 6,500 | 6,650 | 6,480 | 6,510 | +140 | +2.2% | 406,000 |
| 2022/01/14 | 6,460 | 6,490 | 6,350 | 6,370 | -60 | -0.9% | 388,900 |
| 2022/01/13 | 6,500 | 6,510 | 6,380 | 6,430 | -40 | -0.6% | 279,600 |
751～
800
件表示中 / 3683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 | 173,800円 | -4.0% | -27.3% | 3.22% | 15.91倍 | 0.79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 | 1,521,500円 | +14.8% | +16.1% | 3.22% | 16.09倍 | 1.39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 |
| ＫＯＫＵＳＡＩ | 228,100円 | +31.6% | +68.4% | 1.58% | 15.94倍 | 2.90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 |
| ローム | 124,800円 | -3.8% | - | 4.01% | - | 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 |
| イビデン | 355,100円 | -0.1% | -21.8% | 1.13% | 19.83倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
