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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,206 | 2,276.5 | 2,198.5 | 2,266.5 | +66 | +3% | 2,322,500 |
| 2024/06/26 | 2,189 | 2,206 | 2,179 | 2,200.5 | +13 | +0.6% | 1,163,900 |
| 2024/06/25 | 2,200 | 2,206 | 2,179 | 2,187.5 | +2.5 | +0.1% | 1,090,400 |
| 2024/06/24 | 2,169 | 2,187.5 | 2,164.5 | 2,185 | +28.5 | +1.3% | 882,900 |
| 2024/06/21 | 2,187.5 | 2,205 | 2,151.5 | 2,156.5 | -12 | -0.6% | 1,786,000 |
| 2024/06/20 | 2,180 | 2,193 | 2,157.5 | 2,168.5 | -21.5 | -1% | 960,700 |
| 2024/06/19 | 2,180 | 2,197.5 | 2,166 | 2,190 | +23 | +1.1% | 942,800 |
| 2024/06/18 | 2,159.5 | 2,170 | 2,153 | 2,167 | +20.5 | +1% | 789,600 |
| 2024/06/17 | 2,166 | 2,166 | 2,139 | 2,146.5 | -33.5 | -1.5% | 1,030,500 |
| 2024/06/14 | 2,164.5 | 2,194 | 2,164.5 | 2,180 | +8 | +0.4% | 1,557,300 |
| 2024/06/13 | 2,210 | 2,210 | 2,157 | 2,172 | -51 | -2.3% | 1,479,400 |
| 2024/06/12 | 2,250 | 2,253.5 | 2,217.5 | 2,223 | +3 | +0.1% | 1,337,400 |
| 2024/06/11 | 2,222 | 2,233.5 | 2,193 | 2,220 | +42.5 | +2% | 1,385,900 |
| 2024/06/10 | 2,172.5 | 2,194 | 2,152.5 | 2,177.5 | +40 | +1.9% | 1,082,400 |
| 2024/06/07 | 2,133.5 | 2,164.5 | 2,131 | 2,137.5 | +4 | +0.2% | 1,399,600 |
| 2024/06/06 | 2,215 | 2,218.5 | 2,133.5 | 2,133.5 | -85 | -3.8% | 2,557,900 |
| 2024/06/05 | 2,233.5 | 2,249.5 | 2,206 | 2,218.5 | +13.5 | +0.6% | 1,700,500 |
| 2024/06/04 | 2,189.5 | 2,215.5 | 2,176 | 2,205 | +3 | +0.1% | 1,221,000 |
| 2024/06/03 | 2,222.5 | 2,248.5 | 2,202 | 2,202 | -16.5 | -0.7% | 1,369,500 |
| 2024/05/31 | 2,202 | 2,245.5 | 2,193.5 | 2,218.5 | +32 | +1.5% | 3,921,200 |
| 2024/05/30 | 2,150 | 2,205.5 | 2,141 | 2,186.5 | +37 | +1.7% | 2,249,000 |
| 2024/05/29 | 2,168 | 2,176.5 | 2,147 | 2,149.5 | +27 | +1.3% | 1,381,900 |
| 2024/05/28 | 2,140 | 2,148.5 | 2,119 | 2,122.5 | -26.5 | -1.2% | 1,087,100 |
| 2024/05/27 | 2,140.5 | 2,159 | 2,135.5 | 2,149 | +2.5 | +0.1% | 1,232,900 |
| 2024/05/24 | 2,170 | 2,182.5 | 2,135 | 2,146.5 | -48 | -2.2% | 1,310,200 |
| 2024/05/23 | 2,174 | 2,200.5 | 2,157 | 2,194.5 | +21 | +1% | 1,371,500 |
| 2024/05/22 | 2,209 | 2,215.5 | 2,170 | 2,173.5 | -35.5 | -1.6% | 1,225,200 |
| 2024/05/21 | 2,232.5 | 2,248 | 2,208 | 2,209 | -23.5 | -1.1% | 915,800 |
| 2024/05/20 | 2,240 | 2,270.5 | 2,215 | 2,232.5 | -12 | -0.5% | 1,164,400 |
| 2024/05/17 | 2,265 | 2,279 | 2,218.5 | 2,244.5 | +5.5 | +0.2% | 1,480,100 |
| 2024/05/16 | 2,257.5 | 2,265 | 2,223 | 2,239 | -18.5 | -0.8% | 2,347,900 |
| 2024/05/15 | 2,323 | 2,333 | 2,255 | 2,257.5 | +3 | +0.1% | 2,080,900 |
| 2024/05/14 | 2,234.5 | 2,268 | 2,221.5 | 2,254.5 | +42.5 | +1.9% | 1,766,100 |
| 2024/05/13 | 2,267.5 | 2,275.5 | 2,201.5 | 2,212 | -93 | -4% | 3,680,200 |
| 2024/05/10 | 2,101 | 2,310 | 2,096.5 | 2,305 | +204 | +9.7% | 5,016,200 |
| 2024/05/09 | 2,091.5 | 2,129.5 | 2,091.5 | 2,101 | +13.5 | +0.6% | 1,126,500 |
| 2024/05/08 | 2,128 | 2,133 | 2,086 | 2,087.5 | -51 | -2.4% | 1,969,900 |
| 2024/05/07 | 2,195 | 2,198.5 | 2,138.5 | 2,138.5 | -54.5 | -2.5% | 2,361,500 |
| 2024/05/02 | 2,200 | 2,211.5 | 2,186 | 2,193 | +31.5 | +1.5% | 2,402,700 |
| 2024/05/01 | 2,132.5 | 2,177 | 2,124 | 2,161.5 | +35.5 | +1.7% | 2,523,900 |
| 2024/04/30 | 2,128 | 2,159 | 2,103 | 2,126 | +52.5 | +2.5% | 3,254,400 |
| 2024/04/26 | 2,100 | 2,144 | 2,039 | 2,073.5 | -140 | -6.3% | 4,823,100 |
| 2024/04/25 | 2,241.5 | 2,258.5 | 2,205.5 | 2,213.5 | -22 | -1% | 2,210,700 |
| 2024/04/24 | 2,184 | 2,241 | 2,172.5 | 2,235.5 | +32.5 | +1.5% | 1,616,300 |
| 2024/04/23 | 2,254.5 | 2,275 | 2,197.5 | 2,203 | -50 | -2.2% | 2,024,400 |
| 2024/04/22 | 2,260 | 2,266.5 | 2,231 | 2,253 | +26.5 | +1.2% | 1,565,800 |
| 2024/04/19 | 2,290.5 | 2,297 | 2,212 | 2,226.5 | -64 | -2.8% | 2,130,000 |
| 2024/04/18 | 2,300 | 2,332.5 | 2,290.5 | 2,290.5 | -18.5 | -0.8% | 1,429,100 |
| 2024/04/17 | 2,385 | 2,395 | 2,304 | 2,309 | -62.5 | -2.6% | 1,819,400 |
| 2024/04/16 | 2,345 | 2,383.5 | 2,332 | 2,371.5 | +36 | +1.5% | 2,204,400 |
101～
150
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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 |
| ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 | 181,600円 | +7.3% | -23.0% | 2.09% | 30.95倍 | 1.69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 | 141,400円 | -3.8% | - | 3.54% | - | 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
