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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,993 | 2,025 | 1,963.5 | 2,004 | -39 | -1.9% | 1,569,500 |
| 2024/09/06 | 2,050.5 | 2,074.5 | 2,037 | 2,043 | -7 | -0.3% | 1,584,100 |
| 2024/09/05 | 2,041 | 2,083 | 2,035 | 2,050 | -23 | -1.1% | 1,420,100 |
| 2024/09/04 | 2,077.5 | 2,089.5 | 2,065 | 2,073 | -77.5 | -3.6% | 1,708,600 |
| 2024/09/03 | 2,110.5 | 2,155 | 2,108 | 2,150.5 | +44 | +2.1% | 1,129,500 |
| 2024/09/02 | 2,129.5 | 2,147 | 2,099 | 2,106.5 | -36.5 | -1.7% | 1,192,000 |
| 2024/08/30 | 2,118.5 | 2,160 | 2,091 | 2,143 | +7 | +0.3% | 15,875,100 |
| 2024/08/29 | 2,105.5 | 2,137.5 | 2,097.5 | 2,136 | +30.5 | +1.4% | 1,699,700 |
| 2024/08/28 | 2,092 | 2,110.5 | 2,061 | 2,105.5 | -7 | -0.3% | 1,389,900 |
| 2024/08/27 | 2,080 | 2,115.5 | 2,075.5 | 2,112.5 | +53.5 | +2.6% | 1,695,600 |
| 2024/08/26 | 2,069.5 | 2,070 | 2,033.5 | 2,059 | -27.5 | -1.3% | 1,392,000 |
| 2024/08/23 | 2,036 | 2,086.5 | 2,024 | 2,086.5 | +73.5 | +3.7% | 1,625,500 |
| 2024/08/22 | 2,000 | 2,019 | 1,995.5 | 2,013 | -22 | -1.1% | 1,486,100 |
| 2024/08/21 | 2,035.5 | 2,044.5 | 2,016 | 2,035 | -29 | -1.4% | 1,514,200 |
| 2024/08/20 | 2,046 | 2,088 | 2,030 | 2,064 | +52 | +2.6% | 1,705,100 |
| 2024/08/19 | 2,038.5 | 2,038.5 | 2,001 | 2,012 | -30.5 | -1.5% | 1,318,700 |
| 2024/08/16 | 2,020 | 2,044.5 | 1,988 | 2,042.5 | +50 | +2.5% | 1,777,700 |
| 2024/08/15 | 1,985 | 2,023 | 1,981 | 1,992.5 | -17.5 | -0.9% | 2,180,600 |
| 2024/08/14 | 1,963.5 | 2,023.5 | 1,956.5 | 2,010 | +70.5 | +3.6% | 2,343,900 |
| 2024/08/13 | 1,952.5 | 1,969 | 1,902 | 1,939.5 | -63.5 | -3.2% | 3,161,500 |
| 2024/08/09 | 2,015 | 2,053 | 1,975.5 | 2,003 | +28 | +1.4% | 2,015,100 |
| 2024/08/08 | 2,006 | 2,036.5 | 1,969 | 1,975 | -58.5 | -2.9% | 2,017,400 |
| 2024/08/07 | 1,964 | 2,080 | 1,957.5 | 2,033.5 | +24.5 | +1.2% | 2,274,100 |
| 2024/08/06 | 2,063 | 2,099.5 | 1,970.5 | 2,009 | +196 | +10.8% | 3,116,600 |
| 2024/08/05 | 1,991 | 2,007 | 1,805.5 | 1,813 | -263 | -12.7% | 2,376,200 |
| 2024/08/02 | 2,114 | 2,151 | 2,074.5 | 2,076 | -112 | -5.1% | 2,316,800 |
| 2024/08/01 | 2,200 | 2,208.5 | 2,146.5 | 2,188 | -57.5 | -2.6% | 2,242,100 |
| 2024/07/31 | 2,143 | 2,246 | 2,128 | 2,245.5 | +87 | +4% | 2,022,800 |
| 2024/07/30 | 2,080 | 2,181 | 2,045 | 2,158.5 | -75 | -3.4% | 5,331,400 |
| 2024/07/29 | 2,215 | 2,243.5 | 2,215 | 2,233.5 | +59.5 | +2.7% | 1,521,800 |
| 2024/07/26 | 2,165 | 2,190 | 2,147.5 | 2,174 | +31 | +1.4% | 2,163,400 |
| 2024/07/25 | 2,163 | 2,178.5 | 2,139 | 2,143 | -60.5 | -2.7% | 2,350,800 |
| 2024/07/24 | 2,222.5 | 2,232.5 | 2,193 | 2,203.5 | -33.5 | -1.5% | 1,588,700 |
| 2024/07/23 | 2,256 | 2,283 | 2,234.5 | 2,237 | -18.5 | -0.8% | 1,398,900 |
| 2024/07/22 | 2,300 | 2,310 | 2,255.5 | 2,255.5 | -53.5 | -2.3% | 1,406,400 |
| 2024/07/19 | 2,355 | 2,375 | 2,285.5 | 2,309 | -27.5 | -1.2% | 1,944,200 |
| 2024/07/18 | 2,290 | 2,357 | 2,273 | 2,336.5 | -40 | -1.7% | 2,951,500 |
| 2024/07/17 | 2,276 | 2,685 | 2,266.5 | 2,376.5 | +112 | +4.9% | 10,034,400 |
| 2024/07/16 | 2,290 | 2,295 | 2,258 | 2,264.5 | -18.5 | -0.8% | 934,400 |
| 2024/07/12 | 2,302 | 2,312 | 2,275 | 2,283 | -21 | -0.9% | 1,278,800 |
| 2024/07/11 | 2,287 | 2,312.5 | 2,277.5 | 2,304 | +44.5 | +2% | 1,187,400 |
| 2024/07/10 | 2,274.5 | 2,282 | 2,227 | 2,259.5 | -15 | -0.7% | 1,225,400 |
| 2024/07/09 | 2,268.5 | 2,290.5 | 2,264 | 2,274.5 | +2.5 | +0.1% | 1,393,700 |
| 2024/07/08 | 2,287.5 | 2,290.5 | 2,267.5 | 2,272 | -4 | -0.2% | 1,206,800 |
| 2024/07/05 | 2,280.5 | 2,296.5 | 2,271.5 | 2,276 | -16.5 | -0.7% | 1,122,200 |
| 2024/07/04 | 2,240 | 2,297.5 | 2,232 | 2,292.5 | +46.5 | +2.1% | 1,437,400 |
| 2024/07/03 | 2,225 | 2,250 | 2,219 | 2,246 | +14.5 | +0.6% | 1,107,000 |
| 2024/07/02 | 2,197.5 | 2,243 | 2,197 | 2,231.5 | +15 | +0.7% | 1,412,500 |
| 2024/07/01 | 2,237 | 2,243.5 | 2,209.5 | 2,216.5 | -2.5 | -0.1% | 1,372,900 |
| 2024/06/28 | 2,256 | 2,265 | 2,214 | 2,219 | -47.5 | -2.1% | 1,960,300 |
51～
100
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
