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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 5,550 | 5,880 | 5,520 | 5,850 | +350 | +6.4% | 625,500 |
| 2018/12/11 | 5,440 | 5,540 | 5,320 | 5,500 | -220 | -3.8% | 909,100 |
| 2018/12/10 | 5,750 | 5,800 | 5,670 | 5,720 | -260 | -4.3% | 323,400 |
| 2018/12/07 | 5,860 | 6,000 | 5,830 | 5,980 | +90 | +1.5% | 429,700 |
| 2018/12/06 | 5,970 | 6,000 | 5,840 | 5,890 | -100 | -1.7% | 391,000 |
| 2018/12/05 | 5,930 | 6,020 | 5,890 | 5,990 | -110 | -1.8% | 431,500 |
| 2018/12/04 | 6,300 | 6,330 | 6,090 | 6,100 | -170 | -2.7% | 502,400 |
| 2018/12/03 | 6,220 | 6,300 | 6,180 | 6,270 | +180 | +3% | 413,100 |
| 2018/11/30 | 6,010 | 6,150 | 6,010 | 6,090 | +40 | +0.7% | 644,300 |
| 2018/11/29 | 6,250 | 6,260 | 6,020 | 6,050 | +70 | +1.2% | 560,900 |
| 2018/11/28 | 6,070 | 6,070 | 5,920 | 5,980 | -90 | -1.5% | 490,700 |
| 2018/11/27 | 5,940 | 6,120 | 5,830 | 6,070 | +200 | +3.4% | 658,800 |
| 2018/11/26 | 5,950 | 5,960 | 5,810 | 5,870 | -80 | -1.3% | 376,600 |
| 2018/11/22 | 5,970 | 6,030 | 5,900 | 5,950 | ±0 | ±0% | 378,100 |
| 2018/11/21 | 5,800 | 5,960 | 5,740 | 5,950 | -50 | -0.8% | 403,000 |
| 2018/11/20 | 5,940 | 6,110 | 5,940 | 6,000 | ±0 | ±0% | 377,900 |
| 2018/11/19 | 5,870 | 6,010 | 5,860 | 6,000 | +160 | +2.7% | 318,500 |
| 2018/11/16 | 5,990 | 6,020 | 5,840 | 5,840 | -110 | -1.8% | 396,800 |
| 2018/11/15 | 5,830 | 6,040 | 5,830 | 5,950 | +70 | +1.2% | 516,700 |
| 2018/11/14 | 5,770 | 5,960 | 5,750 | 5,880 | +170 | +3% | 729,800 |
| 2018/11/13 | 5,780 | 5,780 | 5,630 | 5,710 | -290 | -4.8% | 641,600 |
| 2018/11/12 | 6,030 | 6,110 | 6,000 | 6,000 | -30 | -0.5% | 492,500 |
| 2018/11/09 | 6,080 | 6,100 | 5,950 | 6,030 | -10 | -0.2% | 680,400 |
| 2018/11/08 | 5,860 | 6,060 | 5,830 | 6,040 | +450 | +8.1% | 915,900 |
| 2018/11/07 | 5,600 | 5,720 | 5,550 | 5,590 | +10 | +0.2% | 413,900 |
| 2018/11/06 | 5,460 | 5,610 | 5,420 | 5,580 | +120 | +2.2% | 401,600 |
| 2018/11/05 | 5,500 | 5,540 | 5,370 | 5,460 | -110 | -2% | 367,700 |
| 2018/11/02 | 5,450 | 5,600 | 5,380 | 5,570 | +140 | +2.6% | 538,200 |
| 2018/11/01 | 5,380 | 5,500 | 5,370 | 5,430 | +50 | +0.9% | 795,000 |
| 2018/10/31 | 5,120 | 5,380 | 5,100 | 5,380 | +300 | +5.9% | 998,000 |
| 2018/10/30 | 5,020 | 5,160 | 4,925 | 5,080 | +50 | +1% | 1,171,200 |
| 2018/10/29 | 5,250 | 5,370 | 4,975 | 5,030 | -720 | -12.5% | 1,532,600 |
| 2018/10/26 | 5,860 | 5,860 | 5,620 | 5,750 | -50 | -0.9% | 635,100 |
| 2018/10/25 | 5,750 | 5,840 | 5,710 | 5,800 | -150 | -2.5% | 456,100 |
| 2018/10/24 | 6,020 | 6,040 | 5,880 | 5,950 | +10 | +0.2% | 349,400 |
| 2018/10/23 | 6,020 | 6,030 | 5,930 | 5,940 | -170 | -2.8% | 253,500 |
| 2018/10/22 | 6,050 | 6,150 | 6,020 | 6,110 | ±0 | ±0% | 354,400 |
| 2018/10/19 | 6,110 | 6,170 | 6,020 | 6,110 | -170 | -2.7% | 440,400 |
| 2018/10/18 | 6,380 | 6,380 | 6,260 | 6,280 | -100 | -1.6% | 247,800 |
| 2018/10/17 | 6,440 | 6,480 | 6,350 | 6,380 | +30 | +0.5% | 360,900 |
| 2018/10/16 | 6,300 | 6,360 | 6,240 | 6,350 | +40 | +0.6% | 408,400 |
| 2018/10/15 | 6,360 | 6,420 | 6,310 | 6,310 | -110 | -1.7% | 369,300 |
| 2018/10/12 | 6,430 | 6,450 | 6,380 | 6,420 | -80 | -1.2% | 640,300 |
| 2018/10/11 | 6,490 | 6,600 | 6,430 | 6,500 | -340 | -5% | 519,100 |
| 2018/10/10 | 6,920 | 6,970 | 6,820 | 6,840 | -110 | -1.6% | 372,800 |
| 2018/10/09 | 7,090 | 7,090 | 6,910 | 6,950 | -240 | -3.3% | 327,700 |
| 2018/10/05 | 7,150 | 7,260 | 7,150 | 7,190 | -40 | -0.6% | 242,800 |
| 2018/10/04 | 7,310 | 7,400 | 7,170 | 7,230 | -10 | -0.1% | 477,100 |
| 2018/10/03 | 7,450 | 7,480 | 7,220 | 7,240 | -230 | -3.1% | 370,000 |
| 2018/10/02 | 7,510 | 7,600 | 7,470 | 7,470 | +60 | +0.8% | 383,800 |
1451～
1500
件表示中 / 3587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 | 198,300円 | -4.0% | -27.3% | 2.82% | 18.73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 | 101,300円 | -9.6% | - | 0.00% | 131.56倍 | 5.06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 | 1,819,500円 | +10.0% | +5.8% | 2.69% | 20.52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 |
| ローム | 148,100円 | -3.8% | - | 3.38% | - | 0.61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 |
| ホトニクス | 179,100円 | +7.3% | -23.0% | 2.12% | 30.52倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
