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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,942 | 1,952 | 1,923.5 | 1,944 | -27.5 | -1.4% | 2,212,700 |
| 2024/02/20 | 1,975.5 | 2,000.5 | 1,963.5 | 1,971.5 | +9 | +0.5% | 2,172,600 |
| 2024/02/19 | 1,939 | 1,964.5 | 1,932.5 | 1,962.5 | +35 | +1.8% | 1,414,300 |
| 2024/02/16 | 1,935 | 1,952 | 1,917.5 | 1,927.5 | -12 | -0.6% | 2,003,900 |
| 2024/02/15 | 2,000 | 2,005.5 | 1,934.5 | 1,939.5 | -52 | -2.6% | 2,413,600 |
| 2024/02/14 | 2,041 | 2,043.5 | 1,987.5 | 1,991.5 | -68.5 | -3.3% | 2,234,400 |
| 2024/02/13 | 2,033.5 | 2,079 | 1,997 | 2,060 | +28.5 | +1.4% | 2,477,300 |
| 2024/02/09 | 2,005.5 | 2,031.5 | 1,998.5 | 2,031.5 | +26.5 | +1.3% | 2,564,600 |
| 2024/02/08 | 2,010 | 2,020.5 | 1,995 | 2,005 | -13 | -0.6% | 2,785,900 |
| 2024/02/07 | 2,000 | 2,075.5 | 1,986 | 2,018 | -76.5 | -3.7% | 4,505,300 |
| 2024/02/06 | 2,139 | 2,153.5 | 2,082.5 | 2,094.5 | -74.5 | -3.4% | 2,365,900 |
| 2024/02/05 | 2,200 | 2,229.5 | 2,157 | 2,169 | -27 | -1.2% | 2,294,800 |
| 2024/02/02 | 2,208.5 | 2,244 | 2,187.5 | 2,196 | -34 | -1.5% | 1,672,200 |
| 2024/02/01 | 2,247 | 2,270 | 2,216 | 2,230 | -47 | -2.1% | 1,490,600 |
| 2024/01/31 | 2,356 | 2,366 | 2,264 | 2,277 | -62 | -2.7% | 3,357,300 |
| 2024/01/30 | 2,348.5 | 2,361 | 2,321.5 | 2,339 | +3 | +0.1% | 1,857,200 |
| 2024/01/29 | 2,344 | 2,349 | 2,314.5 | 2,336 | -0.5 | ±0% | 1,428,700 |
| 2024/01/26 | 2,276 | 2,341.5 | 2,271.5 | 2,336.5 | +54 | +2.4% | 1,909,500 |
| 2024/01/25 | 2,256 | 2,299.5 | 2,235.5 | 2,282.5 | +14 | +0.6% | 1,412,400 |
| 2024/01/24 | 2,235.5 | 2,274 | 2,210 | 2,268.5 | +80 | +3.7% | 1,664,100 |
| 2024/01/23 | 2,208 | 2,213 | 2,172 | 2,188.5 | +1.5 | +0.1% | 1,005,500 |
| 2024/01/22 | 2,174.5 | 2,208 | 2,161 | 2,187 | +28 | +1.3% | 960,100 |
| 2024/01/19 | 2,195.5 | 2,199 | 2,155.5 | 2,159 | -34.5 | -1.6% | 1,333,000 |
| 2024/01/18 | 2,188 | 2,225.5 | 2,187 | 2,193.5 | -7.5 | -0.3% | 686,000 |
| 2024/01/17 | 2,218 | 2,246 | 2,200 | 2,201 | -26 | -1.2% | 720,000 |
| 2024/01/16 | 2,240 | 2,248 | 2,222.5 | 2,227 | -19 | -0.8% | 558,200 |
| 2024/01/15 | 2,253 | 2,253 | 2,235 | 2,246 | -13.5 | -0.6% | 526,300 |
| 2024/01/12 | 2,269.5 | 2,272.5 | 2,219 | 2,259.5 | -4.5 | -0.2% | 905,500 |
| 2024/01/11 | 2,284 | 2,297.5 | 2,257 | 2,264 | +9 | +0.4% | 833,800 |
| 2024/01/10 | 2,244 | 2,266.5 | 2,240 | 2,255 | +20.5 | +0.9% | 785,800 |
| 2024/01/09 | 2,242 | 2,259.5 | 2,219.5 | 2,234.5 | +9 | +0.4% | 757,100 |
| 2024/01/05 | 2,238.5 | 2,244 | 2,205 | 2,225.5 | -15 | -0.7% | 851,900 |
| 2024/01/04 | 2,214 | 2,243 | 2,172.5 | 2,240.5 | +43 | +2% | 868,800 |
| 2023/12/29 | 2,193.5 | 2,215 | 2,177.5 | 2,197.5 | +7.5 | +0.3% | 714,200 |
| 2023/12/28 | 2,170.5 | 2,193.5 | 2,162 | 2,190 | +16.5 | +0.8% | 1,385,300 |
| 2023/12/27 | 2,142.5 | 2,181.5 | 2,137.5 | 2,173.5 | +10 | +0.5% | 1,067,200 |
| 2023/12/26 | 2,195 | 2,202 | 2,133.5 | 2,163.5 | -29 | -1.3% | 1,251,900 |
| 2023/12/25 | 2,264 | 2,268 | 2,191 | 2,192.5 | -71.5 | -3.2% | 604,500 |
| 2023/12/22 | 2,260 | 2,271 | 2,255 | 2,264 | +14 | +0.6% | 483,400 |
| 2023/12/21 | 2,221 | 2,255.5 | 2,215.5 | 2,250 | -3 | -0.1% | 588,400 |
| 2023/12/20 | 2,257 | 2,265 | 2,246.5 | 2,253 | +3 | +0.1% | 809,400 |
| 2023/12/19 | 2,245 | 2,250.5 | 2,217.5 | 2,250 | -5 | -0.2% | 782,500 |
| 2023/12/18 | 2,240 | 2,260.5 | 2,222 | 2,255 | -2 | -0.1% | 769,400 |
| 2023/12/15 | 2,254 | 2,264 | 2,237.5 | 2,257 | +28 | +1.3% | 1,975,100 |
| 2023/12/14 | 2,260 | 2,261.5 | 2,216 | 2,229 | -31 | -1.4% | 1,321,400 |
| 2023/12/13 | 2,245 | 2,263.5 | 2,236.5 | 2,260 | +1 | ±0% | 931,100 |
| 2023/12/12 | 2,271.5 | 2,285 | 2,252.5 | 2,259 | +7 | +0.3% | 617,900 |
| 2023/12/11 | 2,255.5 | 2,264.5 | 2,241 | 2,252 | +29.5 | +1.3% | 1,254,400 |
| 2023/12/08 | 2,220 | 2,239 | 2,198.5 | 2,222.5 | -21.5 | -1% | 1,327,100 |
| 2023/12/07 | 2,272 | 2,284 | 2,232.5 | 2,244 | -28.5 | -1.3% | 931,900 |
51～
100
件表示中 / 3450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 | 208,700円 | +0.6% | +0.4% | 2.68% | 15.30倍 | 0.96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 | 1,860,500円 | +6.3% | +0.6% | 2.63% | 22.48倍 | 1.73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 |
| 堀場製 | 1,551,000円 | +10.5% | +9.2% | 1.71% | 17.58倍 | 2.30倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| アズビル | 449,400円 | +2.0% | +9.5% | 1.62% | 21.93倍 | 2.89倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| シャープ | 85,200円 | -7.8% | - | 0.00% | - | 2.03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 |
市場注目の銘柄
チャート関連のコラム
