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 |
|---|---|---|---|---|---|---|---|
| 2019/10/09 | 5,190 | 5,230 | 5,170 | 5,200 | -90 | -1.7% | 500,300 |
| 2019/10/08 | 5,300 | 5,320 | 5,270 | 5,290 | +30 | +0.6% | 422,100 |
| 2019/10/07 | 5,270 | 5,300 | 5,230 | 5,260 | +50 | +1% | 282,300 |
| 2019/10/04 | 5,190 | 5,230 | 5,170 | 5,210 | -30 | -0.6% | 475,700 |
| 2019/10/03 | 5,180 | 5,260 | 5,180 | 5,240 | -140 | -2.6% | 309,800 |
| 2019/10/02 | 5,370 | 5,390 | 5,310 | 5,380 | -40 | -0.7% | 500,000 |
| 2019/10/01 | 5,330 | 5,430 | 5,310 | 5,420 | +140 | +2.7% | 359,300 |
| 2019/09/30 | 5,250 | 5,290 | 5,210 | 5,280 | ±0 | ±0% | 431,000 |
| 2019/09/27 | 5,350 | 5,360 | 5,240 | 5,280 | -70 | -1.3% | 491,500 |
| 2019/09/26 | 5,420 | 5,430 | 5,320 | 5,350 | +10 | +0.2% | 513,500 |
| 2019/09/25 | 5,350 | 5,370 | 5,320 | 5,340 | -50 | -0.9% | 343,700 |
| 2019/09/24 | 5,440 | 5,460 | 5,380 | 5,390 | -80 | -1.5% | 358,100 |
| 2019/09/20 | 5,440 | 5,490 | 5,420 | 5,470 | +40 | +0.7% | 404,900 |
| 2019/09/19 | 5,450 | 5,510 | 5,420 | 5,430 | +10 | +0.2% | 376,900 |
| 2019/09/18 | 5,410 | 5,460 | 5,390 | 5,420 | +10 | +0.2% | 453,700 |
| 2019/09/17 | 5,390 | 5,450 | 5,360 | 5,410 | -20 | -0.4% | 536,100 |
| 2019/09/13 | 5,410 | 5,440 | 5,360 | 5,430 | +70 | +1.3% | 661,400 |
| 2019/09/12 | 5,430 | 5,440 | 5,330 | 5,360 | +20 | +0.4% | 496,600 |
| 2019/09/11 | 5,300 | 5,340 | 5,260 | 5,340 | +190 | +3.7% | 736,300 |
| 2019/09/10 | 5,130 | 5,150 | 5,090 | 5,150 | +120 | +2.4% | 605,500 |
| 2019/09/09 | 5,040 | 5,040 | 5,000 | 5,030 | +20 | +0.4% | 288,000 |
| 2019/09/06 | 5,020 | 5,040 | 5,000 | 5,010 | +30 | +0.6% | 284,900 |
| 2019/09/05 | 4,930 | 4,990 | 4,930 | 4,980 | +120 | +2.5% | 606,200 |
| 2019/09/04 | 4,890 | 4,905 | 4,850 | 4,860 | -90 | -1.8% | 307,200 |
| 2019/09/03 | 4,885 | 4,955 | 4,875 | 4,950 | +40 | +0.8% | 440,500 |
| 2019/09/02 | 4,940 | 4,965 | 4,900 | 4,910 | -80 | -1.6% | 219,200 |
| 2019/08/30 | 4,945 | 5,000 | 4,930 | 4,990 | +115 | +2.4% | 376,500 |
| 2019/08/29 | 4,845 | 4,905 | 4,810 | 4,875 | ±0 | ±0% | 375,000 |
| 2019/08/28 | 4,870 | 4,920 | 4,845 | 4,875 | -20 | -0.4% | 384,700 |
| 2019/08/27 | 4,805 | 4,955 | 4,805 | 4,895 | +80 | +1.7% | 424,700 |
| 2019/08/26 | 4,740 | 4,835 | 4,740 | 4,815 | -135 | -2.7% | 543,000 |
| 2019/08/23 | 4,885 | 4,970 | 4,865 | 4,950 | -5 | -0.1% | 303,300 |
| 2019/08/22 | 4,990 | 5,010 | 4,920 | 4,955 | -5 | -0.1% | 369,700 |
| 2019/08/21 | 4,820 | 4,970 | 4,820 | 4,960 | +15 | +0.3% | 429,000 |
| 2019/08/20 | 4,885 | 4,945 | 4,830 | 4,945 | +35 | +0.7% | 329,500 |
| 2019/08/19 | 4,960 | 4,960 | 4,895 | 4,910 | -5 | -0.1% | 179,000 |
| 2019/08/16 | 4,885 | 4,945 | 4,835 | 4,915 | +50 | +1% | 298,800 |
| 2019/08/15 | 4,850 | 4,875 | 4,800 | 4,865 | -90 | -1.8% | 293,100 |
| 2019/08/14 | 4,910 | 4,990 | 4,880 | 4,955 | +125 | +2.6% | 355,200 |
| 2019/08/13 | 4,815 | 4,845 | 4,780 | 4,830 | -110 | -2.2% | 405,200 |
| 2019/08/09 | 5,010 | 5,080 | 4,905 | 4,940 | ±0 | ±0% | 458,700 |
| 2019/08/08 | 4,945 | 4,960 | 4,885 | 4,940 | -45 | -0.9% | 665,400 |
| 2019/08/07 | 5,020 | 5,030 | 4,905 | 4,985 | -65 | -1.3% | 566,800 |
| 2019/08/06 | 4,900 | 5,070 | 4,895 | 5,050 | -120 | -2.3% | 619,000 |
| 2019/08/05 | 5,200 | 5,260 | 5,080 | 5,170 | -120 | -2.3% | 386,500 |
| 2019/08/02 | 5,380 | 5,440 | 5,250 | 5,290 | -290 | -5.2% | 322,100 |
| 2019/08/01 | 5,440 | 5,590 | 5,440 | 5,580 | +90 | +1.6% | 254,500 |
| 2019/07/31 | 5,480 | 5,560 | 5,430 | 5,490 | -40 | -0.7% | 438,500 |
| 2019/07/30 | 5,520 | 5,620 | 5,510 | 5,530 | +30 | +0.5% | 543,000 |
| 2019/07/29 | 5,520 | 5,560 | 5,460 | 5,500 | -110 | -2% | 516,400 |
1351～
1400
件表示中 / 3684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 | 171,700円 | -4.0% | -27.3% | 3.26% | 15.72倍 | 0.78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 |
| ＫＯＫＵＳＡＩ | 228,900円 | +31.6% | +68.4% | 1.57% | 15.99倍 | 2.92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 |
| ヒロセ電 | 1,495,000円 | +14.8% | +16.1% | 3.28% | 15.81倍 | 1.37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 | 123,000円 | -3.8% | - | 4.07% | - | 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 |
| イビデン | 345,700円 | -0.1% | -21.8% | 1.16% | 19.31倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
