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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,035.5 | 2,044.5 | 2,016 | 2,035 | -29 | -1.4% | 1,514,200 |
| 2024/08/20 | 2,046 | 2,088 | 2,030 | 2,064 | +52 | +2.6% | 1,705,100 |
| 2024/08/19 | 2,038.5 | 2,038.5 | 2,001 | 2,012 | -30.5 | -1.5% | 1,318,700 |
| 2024/08/16 | 2,020 | 2,044.5 | 1,988 | 2,042.5 | +50 | +2.5% | 1,777,700 |
| 2024/08/15 | 1,985 | 2,023 | 1,981 | 1,992.5 | -17.5 | -0.9% | 2,180,600 |
| 2024/08/14 | 1,963.5 | 2,023.5 | 1,956.5 | 2,010 | +70.5 | +3.6% | 2,343,900 |
| 2024/08/13 | 1,952.5 | 1,969 | 1,902 | 1,939.5 | -63.5 | -3.2% | 3,161,500 |
| 2024/08/09 | 2,015 | 2,053 | 1,975.5 | 2,003 | +28 | +1.4% | 2,015,100 |
| 2024/08/08 | 2,006 | 2,036.5 | 1,969 | 1,975 | -58.5 | -2.9% | 2,017,400 |
| 2024/08/07 | 1,964 | 2,080 | 1,957.5 | 2,033.5 | +24.5 | +1.2% | 2,274,100 |
| 2024/08/06 | 2,063 | 2,099.5 | 1,970.5 | 2,009 | +196 | +10.8% | 3,116,600 |
| 2024/08/05 | 1,991 | 2,007 | 1,805.5 | 1,813 | -263 | -12.7% | 2,376,200 |
| 2024/08/02 | 2,114 | 2,151 | 2,074.5 | 2,076 | -112 | -5.1% | 2,316,800 |
| 2024/08/01 | 2,200 | 2,208.5 | 2,146.5 | 2,188 | -57.5 | -2.6% | 2,242,100 |
| 2024/07/31 | 2,143 | 2,246 | 2,128 | 2,245.5 | +87 | +4% | 2,022,800 |
| 2024/07/30 | 2,080 | 2,181 | 2,045 | 2,158.5 | -75 | -3.4% | 5,331,400 |
| 2024/07/29 | 2,215 | 2,243.5 | 2,215 | 2,233.5 | +59.5 | +2.7% | 1,521,800 |
| 2024/07/26 | 2,165 | 2,190 | 2,147.5 | 2,174 | +31 | +1.4% | 2,163,400 |
| 2024/07/25 | 2,163 | 2,178.5 | 2,139 | 2,143 | -60.5 | -2.7% | 2,350,800 |
| 2024/07/24 | 2,222.5 | 2,232.5 | 2,193 | 2,203.5 | -33.5 | -1.5% | 1,588,700 |
| 2024/07/23 | 2,256 | 2,283 | 2,234.5 | 2,237 | -18.5 | -0.8% | 1,398,900 |
| 2024/07/22 | 2,300 | 2,310 | 2,255.5 | 2,255.5 | -53.5 | -2.3% | 1,406,400 |
| 2024/07/19 | 2,355 | 2,375 | 2,285.5 | 2,309 | -27.5 | -1.2% | 1,944,200 |
| 2024/07/18 | 2,290 | 2,357 | 2,273 | 2,336.5 | -40 | -1.7% | 2,951,500 |
| 2024/07/17 | 2,276 | 2,685 | 2,266.5 | 2,376.5 | +112 | +4.9% | 10,034,400 |
| 2024/07/16 | 2,290 | 2,295 | 2,258 | 2,264.5 | -18.5 | -0.8% | 934,400 |
| 2024/07/12 | 2,302 | 2,312 | 2,275 | 2,283 | -21 | -0.9% | 1,278,800 |
| 2024/07/11 | 2,287 | 2,312.5 | 2,277.5 | 2,304 | +44.5 | +2% | 1,187,400 |
| 2024/07/10 | 2,274.5 | 2,282 | 2,227 | 2,259.5 | -15 | -0.7% | 1,225,400 |
| 2024/07/09 | 2,268.5 | 2,290.5 | 2,264 | 2,274.5 | +2.5 | +0.1% | 1,393,700 |
| 2024/07/08 | 2,287.5 | 2,290.5 | 2,267.5 | 2,272 | -4 | -0.2% | 1,206,800 |
| 2024/07/05 | 2,280.5 | 2,296.5 | 2,271.5 | 2,276 | -16.5 | -0.7% | 1,122,200 |
| 2024/07/04 | 2,240 | 2,297.5 | 2,232 | 2,292.5 | +46.5 | +2.1% | 1,437,400 |
| 2024/07/03 | 2,225 | 2,250 | 2,219 | 2,246 | +14.5 | +0.6% | 1,107,000 |
| 2024/07/02 | 2,197.5 | 2,243 | 2,197 | 2,231.5 | +15 | +0.7% | 1,412,500 |
| 2024/07/01 | 2,237 | 2,243.5 | 2,209.5 | 2,216.5 | -2.5 | -0.1% | 1,372,900 |
| 2024/06/28 | 2,256 | 2,265 | 2,214 | 2,219 | -47.5 | -2.1% | 1,960,300 |
| 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 |
151～
200
件表示中 / 3673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 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 |
| イビデン | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ローム | 122,400円 | -3.8% | - | 4.08% | - | 0.50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
