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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,850 | 5,880 | 5,810 | 5,850 | +50 | +0.9% | 584,800 |
| 2017/02/14 | 5,840 | 5,880 | 5,790 | 5,800 | -40 | -0.7% | 670,700 |
| 2017/02/13 | 5,880 | 5,890 | 5,800 | 5,840 | ±0 | ±0% | 443,800 |
| 2017/02/10 | 5,810 | 5,850 | 5,760 | 5,840 | +130 | +2.3% | 533,000 |
| 2017/02/09 | 5,780 | 5,780 | 5,680 | 5,710 | -100 | -1.7% | 565,400 |
| 2017/02/08 | 5,800 | 5,820 | 5,760 | 5,810 | +20 | +0.3% | 540,100 |
| 2017/02/07 | 5,630 | 5,810 | 5,630 | 5,790 | -20 | -0.3% | 766,900 |
| 2017/02/06 | 5,930 | 5,930 | 5,770 | 5,810 | -90 | -1.5% | 576,600 |
| 2017/02/03 | 5,960 | 5,970 | 5,880 | 5,900 | -50 | -0.8% | 675,900 |
| 2017/02/02 | 5,970 | 5,990 | 5,900 | 5,950 | -10 | -0.2% | 798,800 |
| 2017/02/01 | 5,940 | 5,970 | 5,870 | 5,960 | -20 | -0.3% | 767,200 |
| 2017/01/31 | 5,930 | 6,020 | 5,910 | 5,980 | -50 | -0.8% | 711,800 |
| 2017/01/30 | 6,140 | 6,170 | 5,970 | 6,030 | -140 | -2.3% | 628,900 |
| 2017/01/27 | 6,040 | 6,340 | 6,010 | 6,170 | +10 | +0.2% | 1,146,800 |
| 2017/01/26 | 6,170 | 6,190 | 6,090 | 6,160 | +30 | +0.5% | 637,300 |
| 2017/01/25 | 6,090 | 6,160 | 6,080 | 6,130 | +120 | +2% | 480,900 |
| 2017/01/24 | 6,040 | 6,040 | 5,940 | 6,010 | -40 | -0.7% | 443,400 |
| 2017/01/23 | 6,110 | 6,120 | 6,050 | 6,050 | -150 | -2.4% | 461,300 |
| 2017/01/20 | 6,160 | 6,230 | 6,140 | 6,200 | +20 | +0.3% | 356,100 |
| 2017/01/19 | 6,180 | 6,220 | 6,140 | 6,180 | +90 | +1.5% | 374,300 |
| 2017/01/18 | 5,980 | 6,110 | 5,980 | 6,090 | +60 | +1% | 338,400 |
| 2017/01/17 | 6,150 | 6,150 | 6,030 | 6,030 | -120 | -2% | 464,400 |
| 2017/01/16 | 6,130 | 6,170 | 6,090 | 6,150 | -40 | -0.6% | 427,200 |
| 2017/01/13 | 6,160 | 6,200 | 6,120 | 6,190 | +40 | +0.7% | 372,800 |
| 2017/01/12 | 6,230 | 6,230 | 6,100 | 6,150 | -20 | -0.3% | 495,700 |
| 2017/01/11 | 6,220 | 6,240 | 6,140 | 6,170 | -50 | -0.8% | 359,800 |
| 2017/01/10 | 6,240 | 6,310 | 6,190 | 6,220 | -40 | -0.6% | 472,800 |
| 2017/01/06 | 6,180 | 6,280 | 6,170 | 6,260 | +20 | +0.3% | 414,800 |
| 2017/01/05 | 6,310 | 6,340 | 6,210 | 6,240 | -110 | -1.7% | 562,000 |
| 2017/01/04 | 6,290 | 6,390 | 6,260 | 6,350 | +160 | +2.6% | 540,900 |
| 2016/12/30 | 6,150 | 6,210 | 6,110 | 6,190 | +10 | +0.2% | 337,400 |
| 2016/12/29 | 6,220 | 6,260 | 6,160 | 6,180 | -90 | -1.4% | 546,300 |
| 2016/12/28 | 6,200 | 6,270 | 6,170 | 6,270 | +60 | +1% | 335,700 |
| 2016/12/27 | 6,110 | 6,230 | 6,090 | 6,210 | +70 | +1.1% | 251,900 |
| 2016/12/26 | 6,210 | 6,210 | 6,130 | 6,140 | -90 | -1.4% | 311,800 |
| 2016/12/22 | 6,220 | 6,260 | 6,190 | 6,230 | +20 | +0.3% | 278,200 |
| 2016/12/21 | 6,190 | 6,280 | 6,160 | 6,210 | +60 | +1% | 438,000 |
| 2016/12/20 | 6,110 | 6,180 | 6,080 | 6,150 | -10 | -0.2% | 335,500 |
| 2016/12/19 | 6,170 | 6,180 | 6,110 | 6,160 | -10 | -0.2% | 306,200 |
| 2016/12/16 | 6,170 | 6,220 | 6,100 | 6,170 | +10 | +0.2% | 610,100 |
| 2016/12/15 | 6,110 | 6,190 | 6,080 | 6,160 | +80 | +1.3% | 434,600 |
| 2016/12/14 | 6,110 | 6,160 | 6,070 | 6,080 | ±0 | ±0% | 305,300 |
| 2016/12/13 | 5,990 | 6,090 | 5,980 | 6,080 | +40 | +0.7% | 309,700 |
| 2016/12/12 | 6,110 | 6,110 | 5,940 | 6,040 | -30 | -0.5% | 580,700 |
| 2016/12/09 | 6,150 | 6,150 | 6,040 | 6,070 | -50 | -0.8% | 483,000 |
| 2016/12/08 | 6,000 | 6,120 | 5,960 | 6,120 | +240 | +4.1% | 629,800 |
| 2016/12/07 | 5,970 | 5,980 | 5,820 | 5,880 | +10 | +0.2% | 377,600 |
| 2016/12/06 | 6,020 | 6,020 | 5,820 | 5,870 | +20 | +0.3% | 513,100 |
| 2016/12/05 | 5,820 | 5,850 | 5,740 | 5,850 | -70 | -1.2% | 625,800 |
| 2016/12/02 | 6,030 | 6,040 | 5,900 | 5,920 | -170 | -2.8% | 509,800 |
2001～
2050
件表示中 / 3686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 | 177,600円 | -4.0% | -27.3% | 3.15% | 16.26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 |
| ＫＯＫＵＳＡＩ | 242,300円 | +31.6% | +68.4% | 1.49% | 16.93倍 | 3.09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 |
| ヒロセ電 | 1,543,000円 | +14.8% | +16.1% | 3.18% | 16.32倍 | 1.41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 |
| シャープ | 83,500円 | -8.3% | - | 0.00% | 54.22倍 | 4.17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 | 357,200円 | -0.1% | -21.8% | 1.12% | 19.95倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
