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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 7,540 | 7,700 | 7,520 | 7,690 | +160 | +2.1% | 541,100 |
| 2017/12/06 | 7,600 | 7,670 | 7,490 | 7,530 | -140 | -1.8% | 325,200 |
| 2017/12/05 | 7,620 | 7,690 | 7,590 | 7,670 | +30 | +0.4% | 332,600 |
| 2017/12/04 | 7,780 | 7,840 | 7,620 | 7,640 | -90 | -1.2% | 283,400 |
| 2017/12/01 | 7,780 | 7,790 | 7,630 | 7,730 | -20 | -0.3% | 486,400 |
| 2017/11/30 | 8,020 | 8,030 | 7,750 | 7,750 | -310 | -3.8% | 794,600 |
| 2017/11/29 | 8,100 | 8,100 | 7,970 | 8,060 | -40 | -0.5% | 408,700 |
| 2017/11/28 | 8,230 | 8,240 | 8,090 | 8,100 | ±0 | ±0% | 364,700 |
| 2017/11/27 | 8,250 | 8,260 | 8,060 | 8,100 | -60 | -0.7% | 307,800 |
| 2017/11/24 | 8,050 | 8,180 | 7,960 | 8,160 | +60 | +0.7% | 275,100 |
| 2017/11/22 | 8,050 | 8,150 | 7,990 | 8,100 | +130 | +1.6% | 392,600 |
| 2017/11/21 | 7,890 | 8,020 | 7,890 | 7,970 | +140 | +1.8% | 384,700 |
| 2017/11/20 | 7,660 | 7,850 | 7,620 | 7,830 | +210 | +2.8% | 310,000 |
| 2017/11/17 | 7,580 | 7,650 | 7,550 | 7,620 | +70 | +0.9% | 327,700 |
| 2017/11/16 | 7,280 | 7,580 | 7,260 | 7,550 | +210 | +2.9% | 441,400 |
| 2017/11/15 | 7,540 | 7,570 | 7,300 | 7,340 | -370 | -4.8% | 814,000 |
| 2017/11/14 | 7,720 | 7,790 | 7,690 | 7,710 | -40 | -0.5% | 223,600 |
| 2017/11/13 | 7,790 | 7,830 | 7,750 | 7,750 | -10 | -0.1% | 249,200 |
| 2017/11/10 | 7,650 | 7,810 | 7,650 | 7,760 | -40 | -0.5% | 341,000 |
| 2017/11/09 | 7,830 | 7,970 | 7,700 | 7,800 | -30 | -0.4% | 438,100 |
| 2017/11/08 | 7,810 | 7,890 | 7,780 | 7,830 | +40 | +0.5% | 343,400 |
| 2017/11/07 | 7,770 | 7,830 | 7,730 | 7,790 | +30 | +0.4% | 327,800 |
| 2017/11/06 | 7,780 | 7,820 | 7,750 | 7,760 | -30 | -0.4% | 298,400 |
| 2017/11/02 | 7,790 | 7,810 | 7,720 | 7,790 | -30 | -0.4% | 311,400 |
| 2017/11/01 | 7,610 | 7,840 | 7,610 | 7,820 | +280 | +3.7% | 543,100 |
| 2017/10/31 | 7,520 | 7,540 | 7,450 | 7,540 | +30 | +0.4% | 330,600 |
| 2017/10/30 | 7,550 | 7,550 | 7,400 | 7,510 | +130 | +1.8% | 661,700 |
| 2017/10/27 | 7,450 | 7,460 | 7,220 | 7,380 | -70 | -0.9% | 950,000 |
| 2017/10/26 | 7,410 | 7,520 | 7,370 | 7,450 | -40 | -0.5% | 494,200 |
| 2017/10/25 | 7,610 | 7,620 | 7,480 | 7,490 | -90 | -1.2% | 385,300 |
| 2017/10/24 | 7,520 | 7,590 | 7,480 | 7,580 | +20 | +0.3% | 354,800 |
| 2017/10/23 | 7,640 | 7,710 | 7,540 | 7,560 | +30 | +0.4% | 427,200 |
| 2017/10/20 | 7,480 | 7,550 | 7,460 | 7,530 | +100 | +1.3% | 455,400 |
| 2017/10/19 | 7,370 | 7,500 | 7,340 | 7,430 | +160 | +2.2% | 520,400 |
| 2017/10/18 | 7,340 | 7,380 | 7,220 | 7,270 | +20 | +0.3% | 432,400 |
| 2017/10/17 | 7,270 | 7,300 | 7,220 | 7,250 | +40 | +0.6% | 318,800 |
| 2017/10/16 | 7,240 | 7,270 | 7,200 | 7,210 | +10 | +0.1% | 331,000 |
| 2017/10/13 | 7,180 | 7,260 | 7,170 | 7,200 | +90 | +1.3% | 687,700 |
| 2017/10/12 | 7,030 | 7,150 | 7,020 | 7,110 | +180 | +2.6% | 512,200 |
| 2017/10/11 | 6,990 | 7,010 | 6,920 | 6,930 | -230 | -3.2% | 539,100 |
| 2017/10/10 | 7,030 | 7,180 | 7,010 | 7,160 | +190 | +2.7% | 419,300 |
| 2017/10/06 | 7,010 | 7,010 | 6,950 | 6,970 | -10 | -0.1% | 440,700 |
| 2017/10/05 | 6,980 | 7,010 | 6,930 | 6,980 | +20 | +0.3% | 449,900 |
| 2017/10/04 | 6,950 | 7,020 | 6,860 | 6,960 | +30 | +0.4% | 535,400 |
| 2017/10/03 | 7,070 | 7,090 | 6,870 | 6,930 | -160 | -2.3% | 662,700 |
| 2017/10/02 | 7,060 | 7,090 | 7,000 | 7,090 | +30 | +0.4% | 738,600 |
| 2017/09/29 | 7,000 | 7,200 | 6,960 | 7,060 | -490 | -6.5% | 1,199,700 |
| 2017/09/28 | 7,550 | 7,580 | 7,460 | 7,550 | +50 | +0.7% | 278,700 |
| 2017/09/27 | 7,470 | 7,540 | 7,390 | 7,500 | +10 | +0.1% | 224,800 |
| 2017/09/26 | 7,490 | 7,530 | 7,450 | 7,490 | -10 | -0.1% | 294,800 |
1701～
1750
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% | 18.74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% | - | 0.60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 |
| ホトニクス | 179,100円 | +7.3% | -23.0% | 2.12% | 30.52倍 | 1.66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
