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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 7,380 | 7,380 | 7,200 | 7,230 | -220 | -3% | 307,400 |
| 2018/02/28 | 7,620 | 7,650 | 7,450 | 7,450 | -200 | -2.6% | 267,200 |
| 2018/02/27 | 7,550 | 7,690 | 7,510 | 7,650 | +200 | +2.7% | 226,600 |
| 2018/02/26 | 7,550 | 7,560 | 7,410 | 7,450 | -20 | -0.3% | 188,100 |
| 2018/02/23 | 7,490 | 7,530 | 7,420 | 7,470 | ±0 | ±0% | 313,000 |
| 2018/02/22 | 7,470 | 7,500 | 7,390 | 7,470 | -60 | -0.8% | 296,200 |
| 2018/02/21 | 7,480 | 7,600 | 7,460 | 7,530 | +130 | +1.8% | 332,200 |
| 2018/02/20 | 7,510 | 7,520 | 7,320 | 7,400 | -160 | -2.1% | 264,800 |
| 2018/02/19 | 7,460 | 7,570 | 7,400 | 7,560 | +150 | +2% | 208,500 |
| 2018/02/16 | 7,450 | 7,520 | 7,390 | 7,410 | +30 | +0.4% | 347,100 |
| 2018/02/15 | 7,420 | 7,470 | 7,330 | 7,380 | +110 | +1.5% | 328,200 |
| 2018/02/14 | 7,350 | 7,420 | 7,200 | 7,270 | -80 | -1.1% | 556,700 |
| 2018/02/13 | 7,520 | 7,520 | 7,300 | 7,350 | -50 | -0.7% | 632,000 |
| 2018/02/09 | 7,400 | 7,440 | 7,300 | 7,400 | -300 | -3.9% | 420,400 |
| 2018/02/08 | 7,510 | 7,770 | 7,510 | 7,700 | +220 | +2.9% | 649,900 |
| 2018/02/07 | 7,630 | 7,810 | 7,470 | 7,480 | +120 | +1.6% | 665,700 |
| 2018/02/06 | 7,300 | 7,410 | 7,180 | 7,360 | -320 | -4.2% | 766,100 |
| 2018/02/05 | 7,780 | 7,820 | 7,670 | 7,680 | -260 | -3.3% | 423,400 |
| 2018/02/02 | 7,900 | 7,980 | 7,850 | 7,940 | +60 | +0.8% | 469,000 |
| 2018/02/01 | 7,740 | 7,900 | 7,720 | 7,880 | +210 | +2.7% | 524,500 |
| 2018/01/31 | 7,680 | 7,750 | 7,660 | 7,670 | -30 | -0.4% | 462,000 |
| 2018/01/30 | 7,820 | 7,880 | 7,670 | 7,700 | -70 | -0.9% | 604,300 |
| 2018/01/29 | 7,730 | 7,920 | 7,650 | 7,770 | -410 | -5% | 1,109,200 |
| 2018/01/26 | 8,090 | 8,250 | 8,070 | 8,180 | +110 | +1.4% | 471,400 |
| 2018/01/25 | 8,160 | 8,210 | 8,060 | 8,070 | -240 | -2.9% | 327,500 |
| 2018/01/24 | 8,280 | 8,330 | 8,230 | 8,310 | -40 | -0.5% | 260,300 |
| 2018/01/23 | 8,180 | 8,380 | 8,180 | 8,350 | +150 | +1.8% | 294,500 |
| 2018/01/22 | 8,240 | 8,240 | 8,160 | 8,200 | -40 | -0.5% | 274,200 |
| 2018/01/19 | 8,080 | 8,260 | 8,040 | 8,240 | +150 | +1.9% | 294,900 |
| 2018/01/18 | 8,250 | 8,250 | 8,070 | 8,090 | -80 | -1% | 285,900 |
| 2018/01/17 | 8,120 | 8,220 | 8,110 | 8,170 | -10 | -0.1% | 296,500 |
| 2018/01/16 | 8,120 | 8,200 | 8,110 | 8,180 | +40 | +0.5% | 197,300 |
| 2018/01/15 | 8,140 | 8,160 | 8,120 | 8,140 | +40 | +0.5% | 137,800 |
| 2018/01/12 | 8,140 | 8,150 | 8,020 | 8,100 | -60 | -0.7% | 234,100 |
| 2018/01/11 | 8,100 | 8,170 | 7,970 | 8,160 | -10 | -0.1% | 267,800 |
| 2018/01/10 | 8,150 | 8,180 | 8,090 | 8,170 | +20 | +0.2% | 254,200 |
| 2018/01/09 | 8,250 | 8,250 | 8,140 | 8,150 | -100 | -1.2% | 316,200 |
| 2018/01/05 | 8,170 | 8,250 | 8,150 | 8,250 | +170 | +2.1% | 244,500 |
| 2018/01/04 | 8,050 | 8,100 | 8,010 | 8,080 | +160 | +2% | 406,300 |
| 2017/12/29 | 7,890 | 7,960 | 7,880 | 7,920 | +40 | +0.5% | 176,000 |
| 2017/12/28 | 7,990 | 7,990 | 7,870 | 7,880 | -140 | -1.7% | 165,900 |
| 2017/12/27 | 7,980 | 8,070 | 7,970 | 8,020 | +40 | +0.5% | 134,700 |
| 2017/12/26 | 8,030 | 8,100 | 7,970 | 7,980 | -40 | -0.5% | 140,100 |
| 2017/12/25 | 8,000 | 8,040 | 7,980 | 8,020 | ±0 | ±0% | 115,600 |
| 2017/12/22 | 7,990 | 8,020 | 7,930 | 8,020 | +30 | +0.4% | 329,300 |
| 2017/12/21 | 7,940 | 8,000 | 7,870 | 7,990 | +120 | +1.5% | 245,800 |
| 2017/12/20 | 7,810 | 7,880 | 7,770 | 7,870 | +60 | +0.8% | 242,600 |
| 2017/12/19 | 7,750 | 7,830 | 7,700 | 7,810 | +60 | +0.8% | 254,500 |
| 2017/12/18 | 7,660 | 7,750 | 7,620 | 7,750 | +210 | +2.8% | 284,200 |
| 2017/12/15 | 7,680 | 7,690 | 7,380 | 7,540 | -240 | -3.1% | 787,200 |
1801～
1850
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
