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 |
|---|---|---|---|---|---|---|---|
| 2020/06/05 | 4,800 | 4,980 | 4,755 | 4,965 | +190 | +4% | 546,100 |
| 2020/06/04 | 4,850 | 4,860 | 4,715 | 4,775 | +40 | +0.8% | 561,600 |
| 2020/06/03 | 4,785 | 4,810 | 4,680 | 4,735 | +70 | +1.5% | 372,700 |
| 2020/06/02 | 4,530 | 4,690 | 4,505 | 4,665 | +200 | +4.5% | 492,400 |
| 2020/06/01 | 4,520 | 4,540 | 4,430 | 4,465 | -100 | -2.2% | 470,400 |
| 2020/05/29 | 4,585 | 4,740 | 4,560 | 4,565 | -130 | -2.8% | 828,100 |
| 2020/05/28 | 4,750 | 4,795 | 4,600 | 4,695 | +95 | +2.1% | 783,400 |
| 2020/05/27 | 4,575 | 4,660 | 4,550 | 4,600 | +95 | +2.1% | 500,300 |
| 2020/05/26 | 4,450 | 4,525 | 4,420 | 4,505 | +165 | +3.8% | 339,200 |
| 2020/05/25 | 4,335 | 4,365 | 4,315 | 4,340 | +65 | +1.5% | 197,900 |
| 2020/05/22 | 4,370 | 4,370 | 4,270 | 4,275 | -65 | -1.5% | 277,500 |
| 2020/05/21 | 4,370 | 4,390 | 4,335 | 4,340 | -25 | -0.6% | 267,600 |
| 2020/05/20 | 4,330 | 4,390 | 4,285 | 4,365 | -5 | -0.1% | 396,200 |
| 2020/05/19 | 4,305 | 4,390 | 4,290 | 4,370 | +205 | +4.9% | 607,300 |
| 2020/05/18 | 4,120 | 4,175 | 4,085 | 4,165 | +115 | +2.8% | 342,600 |
| 2020/05/15 | 4,100 | 4,135 | 4,020 | 4,050 | +75 | +1.9% | 402,900 |
| 2020/05/14 | 4,065 | 4,065 | 3,970 | 3,975 | -125 | -3% | 234,700 |
| 2020/05/13 | 4,050 | 4,130 | 4,030 | 4,100 | -40 | -1% | 305,900 |
| 2020/05/12 | 4,155 | 4,155 | 4,070 | 4,140 | -30 | -0.7% | 266,400 |
| 2020/05/11 | 4,060 | 4,190 | 4,055 | 4,170 | +165 | +4.1% | 393,000 |
| 2020/05/08 | 3,910 | 4,010 | 3,880 | 4,005 | +205 | +5.4% | 265,800 |
| 2020/05/07 | 3,955 | 3,955 | 3,775 | 3,800 | -85 | -2.2% | 373,500 |
| 2020/05/01 | 3,950 | 3,955 | 3,815 | 3,885 | -205 | -5% | 394,700 |
| 2020/04/30 | 4,050 | 4,125 | 4,010 | 4,090 | +180 | +4.6% | 540,500 |
| 2020/04/28 | 3,825 | 3,925 | 3,780 | 3,910 | +55 | +1.4% | 395,900 |
| 2020/04/27 | 3,780 | 3,875 | 3,765 | 3,855 | +85 | +2.3% | 402,000 |
| 2020/04/24 | 3,840 | 3,845 | 3,745 | 3,770 | -95 | -2.5% | 356,400 |
| 2020/04/23 | 3,730 | 3,865 | 3,725 | 3,865 | +205 | +5.6% | 464,900 |
| 2020/04/22 | 3,715 | 3,715 | 3,610 | 3,660 | -95 | -2.5% | 468,900 |
| 2020/04/21 | 3,915 | 3,935 | 3,750 | 3,755 | -195 | -4.9% | 395,900 |
| 2020/04/20 | 4,035 | 4,065 | 3,950 | 3,950 | -105 | -2.6% | 255,100 |
| 2020/04/17 | 3,995 | 4,110 | 3,970 | 4,055 | +130 | +3.3% | 457,500 |
| 2020/04/16 | 3,900 | 3,940 | 3,870 | 3,925 | -25 | -0.6% | 395,700 |
| 2020/04/15 | 3,925 | 3,970 | 3,885 | 3,950 | -35 | -0.9% | 438,900 |
| 2020/04/14 | 3,900 | 4,000 | 3,890 | 3,985 | +95 | +2.4% | 335,000 |
| 2020/04/13 | 3,920 | 3,980 | 3,875 | 3,890 | -35 | -0.9% | 302,000 |
| 2020/04/10 | 3,945 | 3,970 | 3,830 | 3,925 | -35 | -0.9% | 422,000 |
| 2020/04/09 | 3,830 | 3,980 | 3,790 | 3,960 | +200 | +5.3% | 817,800 |
| 2020/04/08 | 3,720 | 3,775 | 3,610 | 3,760 | +80 | +2.2% | 527,200 |
| 2020/04/07 | 3,685 | 3,750 | 3,575 | 3,680 | +135 | +3.8% | 814,100 |
| 2020/04/06 | 3,450 | 3,560 | 3,380 | 3,545 | +105 | +3.1% | 622,900 |
| 2020/04/03 | 3,435 | 3,515 | 3,400 | 3,440 | -45 | -1.3% | 541,100 |
| 2020/04/02 | 3,485 | 3,515 | 3,445 | 3,485 | -140 | -3.9% | 708,700 |
| 2020/04/01 | 3,655 | 3,755 | 3,590 | 3,625 | -30 | -0.8% | 851,200 |
| 2020/03/31 | 3,715 | 3,795 | 3,605 | 3,655 | -55 | -1.5% | 845,300 |
| 2020/03/30 | 3,660 | 3,720 | 3,565 | 3,710 | +10 | +0.3% | 666,500 |
| 2020/03/27 | 3,610 | 3,700 | 3,500 | 3,700 | +210 | +6% | 807,400 |
| 2020/03/26 | 3,530 | 3,595 | 3,455 | 3,490 | -15 | -0.4% | 763,300 |
| 2020/03/25 | 3,435 | 3,515 | 3,370 | 3,505 | +210 | +6.4% | 737,500 |
| 2020/03/24 | 3,225 | 3,320 | 3,180 | 3,295 | +210 | +6.8% | 973,900 |
1251～
1300
件表示中 / 3741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 | 181,000円 | -5.3% | -12.5% | 3.09% | 23.21倍 | 0.81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 | 1,730,000円 | +0.8% | -13.5% | 2.83% | 20.91倍 | 1.58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 | 182,200円 | +7.3% | -23.0% | 2.09% | 30.16倍 | 1.72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 |
| ソシオネクスト | 254,400円 | -7.2% | -44.3% | 1.97% | 42.43倍 | 3.25倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 堀場製 | 1,076,000円 | +5.6% | +3.6% | 2.70% | 12.55倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
