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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 5,140 | 5,170 | 5,040 | 5,070 | -280 | -5.2% | 1,757,900 |
| 2019/12/24 | 5,390 | 5,420 | 5,330 | 5,350 | -140 | -2.6% | 379,400 |
| 2019/12/23 | 5,550 | 5,560 | 5,460 | 5,490 | -110 | -2% | 505,300 |
| 2019/12/20 | 5,580 | 5,610 | 5,540 | 5,600 | +30 | +0.5% | 442,800 |
| 2019/12/19 | 5,550 | 5,590 | 5,520 | 5,570 | +60 | +1.1% | 404,500 |
| 2019/12/18 | 5,510 | 5,550 | 5,480 | 5,510 | +40 | +0.7% | 416,000 |
| 2019/12/17 | 5,430 | 5,470 | 5,390 | 5,470 | -20 | -0.4% | 472,100 |
| 2019/12/16 | 5,520 | 5,550 | 5,470 | 5,490 | -80 | -1.4% | 351,300 |
| 2019/12/13 | 5,550 | 5,630 | 5,520 | 5,570 | +120 | +2.2% | 567,700 |
| 2019/12/12 | 5,390 | 5,480 | 5,380 | 5,450 | -40 | -0.7% | 351,800 |
| 2019/12/11 | 5,490 | 5,510 | 5,450 | 5,490 | -50 | -0.9% | 270,300 |
| 2019/12/10 | 5,520 | 5,560 | 5,510 | 5,540 | -40 | -0.7% | 209,800 |
| 2019/12/09 | 5,600 | 5,600 | 5,530 | 5,580 | +50 | +0.9% | 149,300 |
| 2019/12/06 | 5,560 | 5,590 | 5,500 | 5,530 | -20 | -0.4% | 231,400 |
| 2019/12/05 | 5,520 | 5,590 | 5,510 | 5,550 | +20 | +0.4% | 260,500 |
| 2019/12/04 | 5,500 | 5,530 | 5,460 | 5,530 | -80 | -1.4% | 299,900 |
| 2019/12/03 | 5,600 | 5,650 | 5,580 | 5,610 | -90 | -1.6% | 291,300 |
| 2019/12/02 | 5,640 | 5,740 | 5,640 | 5,700 | +60 | +1.1% | 183,500 |
| 2019/11/29 | 5,670 | 5,740 | 5,620 | 5,640 | -30 | -0.5% | 171,900 |
| 2019/11/28 | 5,720 | 5,720 | 5,660 | 5,670 | ±0 | ±0% | 164,500 |
| 2019/11/27 | 5,670 | 5,700 | 5,650 | 5,670 | +30 | +0.5% | 161,800 |
| 2019/11/26 | 5,730 | 5,750 | 5,630 | 5,640 | ±0 | ±0% | 371,500 |
| 2019/11/25 | 5,560 | 5,660 | 5,560 | 5,640 | +130 | +2.4% | 239,100 |
| 2019/11/22 | 5,590 | 5,590 | 5,490 | 5,510 | -60 | -1.1% | 271,100 |
| 2019/11/21 | 5,490 | 5,590 | 5,470 | 5,570 | -10 | -0.2% | 318,600 |
| 2019/11/20 | 5,430 | 5,610 | 5,420 | 5,580 | +50 | +0.9% | 361,500 |
| 2019/11/19 | 5,560 | 5,600 | 5,520 | 5,530 | -130 | -2.3% | 405,800 |
| 2019/11/18 | 5,710 | 5,730 | 5,640 | 5,660 | -100 | -1.7% | 341,400 |
| 2019/11/15 | 5,680 | 5,800 | 5,670 | 5,760 | +10 | +0.2% | 331,000 |
| 2019/11/14 | 5,860 | 5,860 | 5,750 | 5,750 | -170 | -2.9% | 316,100 |
| 2019/11/13 | 5,940 | 5,990 | 5,910 | 5,920 | -90 | -1.5% | 263,900 |
| 2019/11/12 | 5,990 | 6,040 | 5,910 | 6,010 | +80 | +1.3% | 466,100 |
| 2019/11/11 | 6,090 | 6,110 | 5,910 | 5,930 | -140 | -2.3% | 442,500 |
| 2019/11/08 | 6,070 | 6,140 | 5,990 | 6,070 | +40 | +0.7% | 616,500 |
| 2019/11/07 | 5,840 | 6,050 | 5,820 | 6,030 | +170 | +2.9% | 779,700 |
| 2019/11/06 | 5,920 | 5,930 | 5,810 | 5,860 | +40 | +0.7% | 472,800 |
| 2019/11/05 | 5,690 | 5,860 | 5,680 | 5,820 | +150 | +2.6% | 472,700 |
| 2019/11/01 | 5,600 | 5,690 | 5,580 | 5,670 | -50 | -0.9% | 290,900 |
| 2019/10/31 | 5,670 | 5,760 | 5,570 | 5,720 | +20 | +0.4% | 599,000 |
| 2019/10/30 | 5,690 | 5,730 | 5,650 | 5,700 | +80 | +1.4% | 580,300 |
| 2019/10/29 | 5,590 | 5,630 | 5,490 | 5,620 | +40 | +0.7% | 737,900 |
| 2019/10/28 | 5,670 | 5,670 | 5,580 | 5,580 | -10 | -0.2% | 327,400 |
| 2019/10/25 | 5,630 | 5,630 | 5,570 | 5,590 | -20 | -0.4% | 333,900 |
| 2019/10/24 | 5,650 | 5,730 | 5,590 | 5,610 | +20 | +0.4% | 421,700 |
| 2019/10/23 | 5,600 | 5,600 | 5,540 | 5,590 | +30 | +0.5% | 361,100 |
| 2019/10/21 | 5,560 | 5,590 | 5,540 | 5,560 | +50 | +0.9% | 331,200 |
| 2019/10/18 | 5,530 | 5,540 | 5,490 | 5,510 | +10 | +0.2% | 370,100 |
| 2019/10/17 | 5,580 | 5,590 | 5,490 | 5,500 | -30 | -0.5% | 339,600 |
| 2019/10/16 | 5,560 | 5,600 | 5,530 | 5,530 | +110 | +2% | 539,200 |
| 2019/10/15 | 5,470 | 5,490 | 5,410 | 5,420 | +140 | +2.7% | 490,100 |
1201～
1250
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 | 199,000円 | -4.0% | -27.3% | 2.81% | 18.79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 | 100,800円 | -9.6% | - | 0.00% | 130.91倍 | 5.03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 |
| ヒロセ電 | 1,824,000円 | +10.0% | +5.8% | 2.69% | 20.57倍 | 1.67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 | 182,700円 | +7.3% | -23.0% | 2.08% | 31.14倍 | 1.70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 | 146,400円 | -3.8% | - | 3.42% | - | 0.60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
