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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 1,973.5 | 2,011 | 1,971.5 | 1,989.5 | -14 | -0.7% | 945,800 |
| 2024/12/18 | 1,986.5 | 2,032 | 1,986.5 | 2,003.5 | +23.5 | +1.2% | 1,217,700 |
| 2024/12/17 | 1,980 | 1,995 | 1,970.5 | 1,980 | +7.5 | +0.4% | 700,700 |
| 2024/12/16 | 1,971 | 1,984 | 1,961.5 | 1,972.5 | +7.5 | +0.4% | 900,700 |
| 2024/12/13 | 1,974.5 | 1,991.5 | 1,955 | 1,965 | -32.5 | -1.6% | 1,036,300 |
| 2024/12/12 | 1,998.5 | 2,010.5 | 1,991.5 | 1,997.5 | -1 | -0.1% | 698,500 |
| 2024/12/11 | 1,987 | 2,000 | 1,977.5 | 1,998.5 | +11.5 | +0.6% | 569,100 |
| 2024/12/10 | 2,000 | 2,020 | 1,982.5 | 1,987 | +22.5 | +1.1% | 769,600 |
| 2024/12/09 | 1,947.5 | 1,980.5 | 1,947.5 | 1,964.5 | +26 | +1.3% | 875,600 |
| 2024/12/06 | 1,947.5 | 1,951.5 | 1,919 | 1,938.5 | -18.5 | -0.9% | 1,143,600 |
| 2024/12/05 | 1,965 | 1,980.5 | 1,950.5 | 1,957 | +8 | +0.4% | 773,600 |
| 2024/12/04 | 1,963 | 1,972.5 | 1,935.5 | 1,949 | -27 | -1.4% | 856,900 |
| 2024/12/03 | 1,949 | 1,987.5 | 1,947 | 1,976 | +32.5 | +1.7% | 965,300 |
| 2024/12/02 | 1,948.5 | 1,961 | 1,932.5 | 1,943.5 | -4.5 | -0.2% | 835,100 |
| 2024/11/29 | 1,970 | 1,975 | 1,938 | 1,948 | -16 | -0.8% | 731,400 |
| 2024/11/28 | 1,961.5 | 1,975.5 | 1,951.5 | 1,964 | +2.5 | +0.1% | 541,000 |
| 2024/11/27 | 1,983.5 | 1,987.5 | 1,948.5 | 1,961.5 | -38.5 | -1.9% | 802,500 |
| 2024/11/26 | 1,983.5 | 2,004.5 | 1,982 | 2,000 | +16.5 | +0.8% | 784,600 |
| 2024/11/25 | 2,005.5 | 2,023 | 1,983.5 | 1,983.5 | -5 | -0.3% | 1,561,500 |
| 2024/11/22 | 1,964 | 1,994.5 | 1,955 | 1,988.5 | +34.5 | +1.8% | 886,500 |
| 2024/11/21 | 1,967.5 | 1,975 | 1,953 | 1,954 | -13.5 | -0.7% | 733,200 |
| 2024/11/20 | 1,960 | 1,974 | 1,950 | 1,967.5 | +7.5 | +0.4% | 762,500 |
| 2024/11/19 | 1,932 | 1,976 | 1,932 | 1,960 | +45.5 | +2.4% | 1,109,200 |
| 2024/11/18 | 1,901.5 | 1,925.5 | 1,894 | 1,914.5 | +4.5 | +0.2% | 972,000 |
| 2024/11/15 | 1,925 | 1,938.5 | 1,910 | 1,910 | +2 | +0.1% | 955,600 |
| 2024/11/14 | 1,897.5 | 1,922.5 | 1,891 | 1,908 | +17 | +0.9% | 1,024,000 |
| 2024/11/13 | 1,926.5 | 1,929.5 | 1,887 | 1,891 | -62 | -3.2% | 1,279,100 |
| 2024/11/12 | 1,941 | 1,963 | 1,935 | 1,953 | +6 | +0.3% | 899,000 |
| 2024/11/11 | 1,964.5 | 1,974.5 | 1,939.5 | 1,947 | -13.5 | -0.7% | 714,600 |
| 2024/11/08 | 2,006.5 | 2,011.5 | 1,951.5 | 1,960.5 | -67.5 | -3.3% | 845,200 |
| 2024/11/07 | 2,002 | 2,036 | 1,976.5 | 2,028 | +48.5 | +2.5% | 1,101,000 |
| 2024/11/06 | 2,005 | 2,018.5 | 1,977.5 | 1,979.5 | +3.5 | +0.2% | 1,787,300 |
51～
100
件表示中 / 3673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 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 |
| イビデン | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04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 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68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 | 122,400円 | -3.8% | - | 4.08% | - | 0.50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
