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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,932.5 | 1,935 | 1,917 | 1,935 | +17 | +0.9% | 789,800 |
| 2025/03/07 | 1,904.5 | 1,926.5 | 1,897 | 1,918 | -1 | -0.1% | 913,200 |
| 2025/03/06 | 1,912 | 1,935 | 1,910 | 1,919 | +20 | +1.1% | 712,200 |
| 2025/03/05 | 1,887.5 | 1,908 | 1,886 | 1,899 | +14 | +0.7% | 849,400 |
| 2025/03/04 | 1,899 | 1,914 | 1,878.5 | 1,885 | -33.5 | -1.7% | 1,040,800 |
| 2025/03/03 | 1,916.5 | 1,927.5 | 1,898.5 | 1,918.5 | +22 | +1.2% | 843,500 |
| 2025/02/28 | 1,928 | 1,929 | 1,885.5 | 1,896.5 | -44.5 | -2.3% | 1,752,200 |
| 2025/02/27 | 1,908.5 | 1,997 | 1,901.5 | 1,941 | +31.5 | +1.6% | 1,533,700 |
| 2025/02/26 | 1,904.5 | 1,911 | 1,896 | 1,909.5 | -4 | -0.2% | 507,400 |
| 2025/02/25 | 1,900 | 1,938 | 1,900 | 1,913.5 | -13 | -0.7% | 888,300 |
| 2025/02/21 | 1,898 | 1,928 | 1,893 | 1,926.5 | +32.5 | +1.7% | 905,800 |
| 2025/02/20 | 1,912 | 1,912.5 | 1,883 | 1,894 | -34.5 | -1.8% | 1,012,600 |
| 2025/02/19 | 1,942 | 1,947.5 | 1,919.5 | 1,928.5 | -31.5 | -1.6% | 1,178,000 |
| 2025/02/18 | 1,962 | 1,964.5 | 1,937.5 | 1,960 | -4 | -0.2% | 664,900 |
| 2025/02/17 | 1,985 | 1,994 | 1,961.5 | 1,964 | -33.5 | -1.7% | 966,800 |
| 2025/02/14 | 2,005.5 | 2,019 | 1,989 | 1,997.5 | -8 | -0.4% | 869,800 |
| 2025/02/13 | 1,995 | 2,008.5 | 1,974.5 | 2,005.5 | +20.5 | +1% | 1,014,500 |
| 2025/02/12 | 2,014.5 | 2,020 | 1,958.5 | 1,985 | -18 | -0.9% | 1,406,000 |
| 2025/02/10 | 2,002 | 2,029 | 1,981.5 | 2,003 | -23.5 | -1.2% | 1,326,700 |
| 2025/02/07 | 2,007 | 2,043 | 2,003 | 2,026.5 | +12.5 | +0.6% | 1,107,900 |
| 2025/02/06 | 1,992.5 | 2,016 | 1,978 | 2,014 | +24 | +1.2% | 907,200 |
| 2025/02/05 | 2,009.5 | 2,049.5 | 1,984 | 1,990 | -15.5 | -0.8% | 1,383,200 |
| 2025/02/04 | 1,973 | 2,023.5 | 1,966 | 2,005.5 | +32 | +1.6% | 1,784,400 |
| 2025/02/03 | 2,024 | 2,033.5 | 1,964.5 | 1,973.5 | -72 | -3.5% | 1,749,900 |
| 2025/01/31 | 2,068.5 | 2,110 | 2,040 | 2,045.5 | -10 | -0.5% | 1,933,900 |
| 2025/01/30 | 2,034 | 2,110.5 | 2,033.5 | 2,055.5 | +21.5 | +1.1% | 1,596,300 |
| 2025/01/29 | 2,035.5 | 2,049.5 | 2,034 | 2,034 | -1 | ±0% | 580,700 |
| 2025/01/28 | 2,043.5 | 2,052.5 | 2,030.5 | 2,035 | -8.5 | -0.4% | 745,000 |
| 2025/01/27 | 2,037.5 | 2,055 | 2,037.5 | 2,043.5 | +18 | +0.9% | 759,100 |
| 2025/01/24 | 2,040 | 2,054 | 2,024.5 | 2,025.5 | -2.5 | -0.1% | 858,600 |
| 2025/01/23 | 2,028.5 | 2,034 | 2,018.5 | 2,028 | -2.5 | -0.1% | 687,100 |
| 2025/01/22 | 2,032 | 2,042.5 | 2,021 | 2,030.5 | -2 | -0.1% | 838,500 |
| 2025/01/21 | 2,020 | 2,032.5 | 2,013 | 2,032.5 | +24.5 | +1.2% | 857,900 |
| 2025/01/20 | 1,980.5 | 2,030.5 | 1,977 | 2,008 | +23 | +1.2% | 1,134,000 |
| 2025/01/17 | 1,963.5 | 1,997.5 | 1,963.5 | 1,985 | -18 | -0.9% | 1,041,700 |
| 2025/01/16 | 2,004.5 | 2,014 | 1,991 | 2,003 | -1.5 | -0.1% | 915,200 |
| 2025/01/15 | 1,985 | 2,022 | 1,985 | 2,004.5 | +28 | +1.4% | 1,615,900 |
| 2025/01/14 | 1,984.5 | 1,996 | 1,962.5 | 1,976.5 | -19.5 | -1% | 1,305,700 |
| 2025/01/10 | 1,991.5 | 2,008 | 1,985 | 1,996 | -1 | -0.1% | 876,500 |
| 2025/01/09 | 2,025 | 2,028 | 1,991.5 | 1,997 | -28 | -1.4% | 927,400 |
| 2025/01/08 | 2,003 | 2,039 | 1,992.5 | 2,025 | +22.5 | +1.1% | 1,038,400 |
| 2025/01/07 | 1,989 | 2,004.5 | 1,968.5 | 2,002.5 | +20.5 | +1% | 936,100 |
| 2025/01/06 | 1,994.5 | 2,009.5 | 1,974 | 1,982 | -26 | -1.3% | 1,004,800 |
| 2024/12/30 | 2,021.5 | 2,024 | 1,997 | 2,008 | -10 | -0.5% | 848,900 |
| 2024/12/27 | 2,013.5 | 2,022.5 | 2,002 | 2,018 | +5.5 | +0.3% | 460,100 |
| 2024/12/26 | 1,981 | 2,012.5 | 1,978.5 | 2,012.5 | +29.5 | +1.5% | 642,100 |
| 2024/12/25 | 1,982 | 1,984 | 1,959 | 1,983 | -2 | -0.1% | 509,000 |
| 2024/12/24 | 1,996.5 | 2,009.5 | 1,985 | 1,985 | -31.5 | -1.6% | 543,700 |
| 2024/12/23 | 2,014.5 | 2,020 | 1,995 | 2,016.5 | +2 | +0.1% | 651,400 |
| 2024/12/20 | 1,993 | 2,026.5 | 1,993 | 2,014.5 | +25 | +1.3% | 1,848,200 |
51～
100
件表示中 / 3705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 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.49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 | 1,678,500円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53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 |
| ローム | 145,100円 | -1.9% | - | 3.45% | 79.99倍 | 0.63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 |
| ホトニクス | 148,600円 | +7.3% | -23.0% | 2.56% | 24.59倍 | 1.40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 |
| シャープ | 72,100円 | -14.4% | -71.7% | 0.00% | 46.81倍 | 3.05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
