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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 7,980 | 8,200 | 7,950 | 8,110 | +170 | +2.1% | 476,900 |
| 2018/05/15 | 7,760 | 7,960 | 7,760 | 7,940 | +220 | +2.8% | 449,400 |
| 2018/05/14 | 7,570 | 7,730 | 7,560 | 7,720 | +50 | +0.7% | 252,600 |
| 2018/05/11 | 7,560 | 7,750 | 7,540 | 7,670 | +180 | +2.4% | 554,200 |
| 2018/05/10 | 7,520 | 7,540 | 7,440 | 7,490 | ±0 | ±0% | 226,800 |
| 2018/05/09 | 7,520 | 7,560 | 7,450 | 7,490 | -50 | -0.7% | 329,200 |
| 2018/05/08 | 7,470 | 7,580 | 7,430 | 7,540 | -30 | -0.4% | 325,700 |
| 2018/05/07 | 7,550 | 7,590 | 7,400 | 7,570 | +30 | +0.4% | 370,100 |
| 2018/05/02 | 7,710 | 7,720 | 7,450 | 7,540 | -160 | -2.1% | 467,800 |
| 2018/05/01 | 7,690 | 7,880 | 7,600 | 7,700 | +350 | +4.8% | 732,400 |
| 2018/04/27 | 7,430 | 7,470 | 7,340 | 7,350 | ±0 | ±0% | 393,800 |
| 2018/04/26 | 7,330 | 7,430 | 7,280 | 7,350 | -60 | -0.8% | 576,500 |
| 2018/04/25 | 7,390 | 7,440 | 7,310 | 7,410 | -60 | -0.8% | 317,400 |
| 2018/04/24 | 7,460 | 7,490 | 7,410 | 7,470 | +50 | +0.7% | 376,600 |
| 2018/04/23 | 7,430 | 7,460 | 7,370 | 7,420 | -80 | -1.1% | 293,000 |
| 2018/04/20 | 7,430 | 7,520 | 7,400 | 7,500 | +90 | +1.2% | 309,300 |
| 2018/04/19 | 7,490 | 7,500 | 7,400 | 7,410 | -70 | -0.9% | 252,200 |
| 2018/04/18 | 7,380 | 7,500 | 7,300 | 7,480 | +110 | +1.5% | 291,300 |
| 2018/04/17 | 7,430 | 7,450 | 7,330 | 7,370 | -110 | -1.5% | 239,200 |
| 2018/04/16 | 7,500 | 7,500 | 7,400 | 7,480 | ±0 | ±0% | 202,100 |
| 2018/04/13 | 7,410 | 7,500 | 7,370 | 7,480 | +70 | +0.9% | 294,300 |
| 2018/04/12 | 7,420 | 7,430 | 7,300 | 7,410 | +20 | +0.3% | 310,200 |
| 2018/04/11 | 7,350 | 7,430 | 7,290 | 7,390 | +40 | +0.5% | 344,600 |
| 2018/04/10 | 7,190 | 7,390 | 7,160 | 7,350 | +120 | +1.7% | 455,600 |
| 2018/04/09 | 7,300 | 7,310 | 7,210 | 7,230 | -120 | -1.6% | 372,300 |
| 2018/04/06 | 7,340 | 7,450 | 7,340 | 7,350 | +10 | +0.1% | 401,900 |
| 2018/04/05 | 7,440 | 7,450 | 7,270 | 7,340 | -50 | -0.7% | 462,400 |
| 2018/04/04 | 7,300 | 7,440 | 7,280 | 7,390 | +110 | +1.5% | 384,100 |
| 2018/04/03 | 7,200 | 7,310 | 7,170 | 7,280 | ±0 | ±0% | 293,900 |
| 2018/04/02 | 7,360 | 7,430 | 7,280 | 7,280 | -100 | -1.4% | 317,600 |
| 2018/03/30 | 7,430 | 7,430 | 7,350 | 7,380 | +50 | +0.7% | 253,700 |
| 2018/03/29 | 7,330 | 7,380 | 7,240 | 7,330 | +70 | +1% | 440,100 |
| 2018/03/28 | 7,200 | 7,270 | 7,130 | 7,260 | -60 | -0.8% | 282,600 |
| 2018/03/27 | 7,150 | 7,330 | 7,100 | 7,320 | +340 | +4.9% | 405,800 |
| 2018/03/26 | 6,850 | 6,980 | 6,850 | 6,980 | -50 | -0.7% | 631,200 |
| 2018/03/23 | 7,180 | 7,200 | 7,000 | 7,030 | -370 | -5% | 470,000 |
| 2018/03/22 | 7,350 | 7,420 | 7,300 | 7,400 | ±0 | ±0% | 422,600 |
| 2018/03/20 | 7,330 | 7,440 | 7,290 | 7,400 | -30 | -0.4% | 369,600 |
| 2018/03/19 | 7,400 | 7,500 | 7,370 | 7,430 | -30 | -0.4% | 368,300 |
| 2018/03/16 | 7,540 | 7,550 | 7,460 | 7,460 | -50 | -0.7% | 477,600 |
| 2018/03/15 | 7,400 | 7,560 | 7,370 | 7,510 | +40 | +0.5% | 338,300 |
| 2018/03/14 | 7,400 | 7,510 | 7,390 | 7,470 | -70 | -0.9% | 222,700 |
| 2018/03/13 | 7,410 | 7,550 | 7,410 | 7,540 | +20 | +0.3% | 353,100 |
| 2018/03/12 | 7,410 | 7,540 | 7,390 | 7,520 | +230 | +3.2% | 289,400 |
| 2018/03/09 | 7,380 | 7,390 | 7,250 | 7,290 | -30 | -0.4% | 550,800 |
| 2018/03/08 | 7,340 | 7,380 | 7,280 | 7,320 | +80 | +1.1% | 313,100 |
| 2018/03/07 | 7,310 | 7,420 | 7,230 | 7,240 | -150 | -2% | 388,100 |
| 2018/03/06 | 7,310 | 7,510 | 7,310 | 7,390 | +230 | +3.2% | 553,800 |
| 2018/03/05 | 7,110 | 7,230 | 7,090 | 7,160 | ±0 | ±0% | 430,900 |
| 2018/03/02 | 7,080 | 7,200 | 7,060 | 7,160 | -70 | -1% | 333,400 |
1751～
1800
件表示中 / 3742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 | 180,100円 | -5.3% | -12.5% | 3.11% | 23.11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 | 1,742,000円 | +0.8% | -13.5% | 2.81% | 21.05倍 | 1.59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 | 182,600円 | +7.3% | -23.0% | 2.08% | 30.22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 | 260,000円 | -7.2% | -44.3% | 1.92% | 43.37倍 | 3.32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 | 1,096,000円 | +5.6% | +3.6% | 2.65% | 12.78倍 | 1.47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
