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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,230 | 5,260 | 5,190 | 5,250 | +60 | +1.2% | 384,900 |
| 2020/10/22 | 5,170 | 5,240 | 5,160 | 5,190 | -30 | -0.6% | 284,800 |
| 2020/10/21 | 5,130 | 5,230 | 5,130 | 5,220 | +90 | +1.8% | 297,700 |
| 2020/10/20 | 5,160 | 5,230 | 5,110 | 5,130 | -50 | -1% | 228,500 |
| 2020/10/19 | 5,120 | 5,200 | 5,090 | 5,180 | +70 | +1.4% | 260,800 |
| 2020/10/16 | 5,150 | 5,170 | 5,080 | 5,110 | +10 | +0.2% | 335,100 |
| 2020/10/15 | 5,100 | 5,140 | 5,070 | 5,100 | -10 | -0.2% | 253,700 |
| 2020/10/14 | 5,180 | 5,200 | 5,060 | 5,110 | -140 | -2.7% | 478,600 |
| 2020/10/13 | 5,340 | 5,340 | 5,160 | 5,250 | -90 | -1.7% | 432,000 |
| 2020/10/12 | 5,310 | 5,370 | 5,310 | 5,340 | -20 | -0.4% | 288,800 |
| 2020/10/09 | 5,380 | 5,400 | 5,300 | 5,360 | +30 | +0.6% | 529,800 |
| 2020/10/08 | 5,320 | 5,370 | 5,300 | 5,330 | +50 | +0.9% | 579,800 |
| 2020/10/07 | 5,260 | 5,320 | 5,260 | 5,280 | -20 | -0.4% | 793,200 |
| 2020/10/06 | 5,300 | 5,360 | 5,260 | 5,300 | -370 | -6.5% | 1,295,200 |
| 2020/10/05 | 5,620 | 5,720 | 5,590 | 5,670 | +180 | +3.3% | 421,700 |
| 2020/10/02 | 5,420 | 5,590 | 5,420 | 5,490 | - | - | 697,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,750 | 5,760 | 5,340 | 5,350 | -350 | -6.1% | 894,300 |
| 2020/09/29 | 5,730 | 5,760 | 5,660 | 5,700 | +80 | +1.4% | 467,700 |
| 2020/09/28 | 5,560 | 5,640 | 5,510 | 5,620 | +160 | +2.9% | 631,600 |
| 2020/09/25 | 5,480 | 5,510 | 5,430 | 5,460 | +30 | +0.6% | 342,000 |
| 2020/09/24 | 5,440 | 5,480 | 5,360 | 5,430 | -40 | -0.7% | 367,900 |
| 2020/09/23 | 5,390 | 5,600 | 5,390 | 5,470 | -70 | -1.3% | 565,700 |
| 2020/09/18 | 5,460 | 5,570 | 5,460 | 5,540 | +80 | +1.5% | 481,700 |
| 2020/09/17 | 5,520 | 5,560 | 5,450 | 5,460 | -150 | -2.7% | 301,300 |
| 2020/09/16 | 5,610 | 5,680 | 5,570 | 5,610 | -30 | -0.5% | 341,800 |
| 2020/09/15 | 5,630 | 5,680 | 5,570 | 5,640 | -30 | -0.5% | 314,200 |
| 2020/09/14 | 5,580 | 5,730 | 5,570 | 5,670 | +170 | +3.1% | 310,300 |
| 2020/09/11 | 5,600 | 5,600 | 5,470 | 5,500 | -50 | -0.9% | 540,900 |
| 2020/09/10 | 5,480 | 5,570 | 5,430 | 5,550 | +70 | +1.3% | 301,500 |
| 2020/09/09 | 5,420 | 5,480 | 5,350 | 5,480 | +10 | +0.2% | 365,400 |
| 2020/09/08 | 5,360 | 5,470 | 5,360 | 5,470 | +120 | +2.2% | 353,900 |
| 2020/09/07 | 5,280 | 5,390 | 5,270 | 5,350 | +160 | +3.1% | 460,800 |
| 2020/09/04 | 5,160 | 5,220 | 5,110 | 5,190 | -10 | -0.2% | 280,600 |
| 2020/09/03 | 5,200 | 5,230 | 5,170 | 5,200 | +50 | +1% | 239,500 |
| 2020/09/02 | 5,240 | 5,250 | 5,120 | 5,150 | -70 | -1.3% | 265,100 |
| 2020/09/01 | 5,150 | 5,240 | 5,110 | 5,220 | +80 | +1.6% | 329,000 |
| 2020/08/31 | 5,140 | 5,170 | 5,120 | 5,140 | +100 | +2% | 347,900 |
| 2020/08/28 | 5,060 | 5,150 | 5,000 | 5,040 | -40 | -0.8% | 396,100 |
| 2020/08/27 | 5,080 | 5,110 | 5,050 | 5,080 | ±0 | ±0% | 216,800 |
| 2020/08/26 | 5,090 | 5,130 | 5,030 | 5,080 | -30 | -0.6% | 237,200 |
| 2020/08/25 | 5,130 | 5,190 | 5,100 | 5,110 | +125 | +2.5% | 387,400 |
| 2020/08/24 | 4,970 | 5,010 | 4,905 | 4,985 | -5 | -0.1% | 247,800 |
| 2020/08/21 | 4,995 | 5,090 | 4,990 | 4,990 | -5 | -0.1% | 228,600 |
| 2020/08/20 | 5,020 | 5,080 | 4,995 | 4,995 | -45 | -0.9% | 253,600 |
| 2020/08/19 | 5,010 | 5,070 | 4,955 | 5,040 | +30 | +0.6% | 224,500 |
| 2020/08/18 | 5,000 | 5,040 | 4,935 | 5,010 | +30 | +0.6% | 312,600 |
| 2020/08/17 | 5,020 | 5,050 | 4,970 | 4,980 | -10 | -0.2% | 197,900 |
| 2020/08/14 | 4,985 | 5,040 | 4,935 | 4,990 | -50 | -1% | 226,300 |
| 2020/08/13 | 5,000 | 5,070 | 4,985 | 5,040 | +120 | +2.4% | 497,600 |
1001～
1050
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 | 199,900円 | -4.0% | -27.3% | 2.80% | 18.88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 | 101,200円 | -9.6% | - | 0.00% | 131.43倍 | 5.05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 |
| ヒロセ電 | 1,813,500円 | +10.0% | +5.8% | 2.70% | 20.46倍 | 1.66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 | 183,300円 | +7.3% | -23.0% | 2.07% | 31.24倍 | 1.71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 | 141,600円 | -3.8% | - | 3.53% | - | 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
