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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 4,510 | 4,525 | 4,400 | 4,445 | -195 | -4.2% | 637,800 |
| 2016/07/05 | 4,640 | 4,650 | 4,585 | 4,640 | ±0 | ±0% | 330,900 |
| 2016/07/04 | 4,645 | 4,680 | 4,585 | 4,640 | -60 | -1.3% | 638,100 |
| 2016/07/01 | 4,710 | 4,740 | 4,635 | 4,700 | +25 | +0.5% | 423,900 |
| 2016/06/30 | 4,790 | 4,800 | 4,675 | 4,675 | -65 | -1.4% | 673,900 |
| 2016/06/29 | 4,695 | 4,755 | 4,600 | 4,740 | +135 | +2.9% | 558,100 |
| 2016/06/28 | 4,505 | 4,630 | 4,445 | 4,605 | -25 | -0.5% | 512,900 |
| 2016/06/27 | 4,685 | 4,705 | 4,550 | 4,630 | -75 | -1.6% | 758,600 |
| 2016/06/24 | 5,100 | 5,110 | 4,630 | 4,705 | -425 | -8.3% | 1,096,300 |
| 2016/06/23 | 4,950 | 5,130 | 4,900 | 5,130 | +235 | +4.8% | 815,100 |
| 2016/06/22 | 4,885 | 4,915 | 4,800 | 4,895 | -15 | -0.3% | 680,000 |
| 2016/06/21 | 4,750 | 4,915 | 4,710 | 4,910 | +80 | +1.7% | 599,400 |
| 2016/06/20 | 4,840 | 4,900 | 4,790 | 4,830 | +60 | +1.3% | 736,600 |
| 2016/06/17 | 4,765 | 4,810 | 4,715 | 4,770 | +125 | +2.7% | 862,200 |
| 2016/06/16 | 4,825 | 4,830 | 4,625 | 4,645 | -155 | -3.2% | 680,500 |
| 2016/06/15 | 4,765 | 4,815 | 4,685 | 4,800 | +40 | +0.8% | 639,600 |
| 2016/06/14 | 4,810 | 4,845 | 4,715 | 4,760 | -85 | -1.8% | 777,100 |
| 2016/06/13 | 4,995 | 5,090 | 4,845 | 4,845 | -285 | -5.6% | 1,087,400 |
| 2016/06/10 | 5,190 | 5,190 | 5,080 | 5,130 | -40 | -0.8% | 482,400 |
| 2016/06/09 | 5,180 | 5,240 | 5,140 | 5,170 | -70 | -1.3% | 692,900 |
| 2016/06/08 | 5,200 | 5,250 | 5,150 | 5,240 | +60 | +1.2% | 646,200 |
| 2016/06/07 | 5,210 | 5,240 | 5,160 | 5,180 | +10 | +0.2% | 542,900 |
| 2016/06/06 | 5,090 | 5,190 | 5,040 | 5,170 | -20 | -0.4% | 438,800 |
| 2016/06/03 | 5,160 | 5,220 | 5,110 | 5,190 | +20 | +0.4% | 318,700 |
| 2016/06/02 | 5,200 | 5,250 | 5,150 | 5,170 | -130 | -2.5% | 500,500 |
| 2016/06/01 | 5,250 | 5,350 | 5,240 | 5,300 | +70 | +1.3% | 872,400 |
| 2016/05/31 | 5,130 | 5,240 | 5,120 | 5,230 | +80 | +1.6% | 806,400 |
| 2016/05/30 | 5,130 | 5,180 | 5,110 | 5,150 | +40 | +0.8% | 246,900 |
| 2016/05/27 | 5,070 | 5,150 | 4,980 | 5,110 | +50 | +1% | 253,600 |
| 2016/05/26 | 5,120 | 5,140 | 5,040 | 5,060 | ±0 | ±0% | 335,600 |
| 2016/05/25 | 5,040 | 5,080 | 4,985 | 5,060 | +115 | +2.3% | 322,700 |
| 2016/05/24 | 4,960 | 4,980 | 4,915 | 4,945 | -35 | -0.7% | 464,100 |
| 2016/05/23 | 5,000 | 5,000 | 4,910 | 4,980 | -20 | -0.4% | 472,100 |
| 2016/05/20 | 4,900 | 5,030 | 4,895 | 5,000 | +70 | +1.4% | 385,100 |
| 2016/05/19 | 5,000 | 5,020 | 4,895 | 4,930 | -10 | -0.2% | 446,300 |
| 2016/05/18 | 4,965 | 4,990 | 4,890 | 4,940 | -30 | -0.6% | 633,700 |
| 2016/05/17 | 4,920 | 4,975 | 4,910 | 4,970 | +80 | +1.6% | 368,400 |
| 2016/05/16 | 4,840 | 4,940 | 4,820 | 4,890 | +30 | +0.6% | 520,100 |
| 2016/05/13 | 4,860 | 4,925 | 4,835 | 4,860 | +25 | +0.5% | 559,800 |
| 2016/05/12 | 4,750 | 4,860 | 4,715 | 4,835 | -10 | -0.2% | 397,400 |
| 2016/05/11 | 4,925 | 4,950 | 4,815 | 4,845 | -35 | -0.7% | 487,300 |
| 2016/05/10 | 4,755 | 4,900 | 4,740 | 4,880 | +160 | +3.4% | 756,900 |
| 2016/05/09 | 4,665 | 4,740 | 4,640 | 4,720 | +100 | +2.2% | 512,600 |
| 2016/05/06 | 4,625 | 4,665 | 4,575 | 4,620 | +35 | +0.8% | 566,100 |
| 2016/05/02 | 4,630 | 4,655 | 4,525 | 4,585 | -255 | -5.3% | 850,200 |
| 2016/04/28 | 5,030 | 5,060 | 4,830 | 4,840 | -220 | -4.3% | 1,146,000 |
| 2016/04/27 | 5,110 | 5,140 | 4,935 | 5,060 | +265 | +5.5% | 1,345,000 |
| 2016/04/26 | 4,800 | 4,850 | 4,735 | 4,795 | -40 | -0.8% | 623,800 |
| 2016/04/25 | 4,850 | 4,865 | 4,795 | 4,835 | -15 | -0.3% | 591,100 |
| 2016/04/22 | 4,775 | 4,850 | 4,750 | 4,850 | +20 | +0.4% | 515,100 |
2051～
2100
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
