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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 4,855 | 4,895 | 4,815 | 4,830 | +45 | +0.9% | 503,100 |
| 2016/04/20 | 4,865 | 4,915 | 4,765 | 4,785 | -10 | -0.2% | 483,300 |
| 2016/04/19 | 4,775 | 4,840 | 4,735 | 4,795 | +175 | +3.8% | 472,600 |
| 2016/04/18 | 4,710 | 4,775 | 4,600 | 4,620 | -185 | -3.9% | 663,700 |
| 2016/04/15 | 4,735 | 4,860 | 4,720 | 4,805 | +30 | +0.6% | 657,400 |
| 2016/04/14 | 4,810 | 4,825 | 4,705 | 4,775 | +5 | +0.1% | 971,500 |
| 2016/04/13 | 4,705 | 4,795 | 4,670 | 4,770 | +130 | +2.8% | 659,400 |
| 2016/04/12 | 4,620 | 4,700 | 4,610 | 4,640 | +25 | +0.5% | 558,800 |
| 2016/04/11 | 4,600 | 4,655 | 4,540 | 4,615 | -35 | -0.8% | 484,200 |
| 2016/04/08 | 4,575 | 4,715 | 4,510 | 4,650 | -20 | -0.4% | 709,800 |
| 2016/04/07 | 4,635 | 4,705 | 4,570 | 4,670 | +50 | +1.1% | 527,500 |
| 2016/04/06 | 4,625 | 4,700 | 4,570 | 4,620 | +5 | +0.1% | 772,600 |
| 2016/04/05 | 4,735 | 4,770 | 4,600 | 4,615 | -175 | -3.7% | 567,900 |
| 2016/04/04 | 4,945 | 4,950 | 4,755 | 4,790 | -85 | -1.7% | 550,100 |
| 2016/04/01 | 5,060 | 5,070 | 4,860 | 4,875 | -225 | -4.4% | 571,900 |
| 2016/03/31 | 5,130 | 5,180 | 5,070 | 5,100 | +10 | +0.2% | 553,700 |
| 2016/03/30 | 5,130 | 5,200 | 5,070 | 5,090 | -60 | -1.2% | 474,800 |
| 2016/03/29 | 5,130 | 5,190 | 5,120 | 5,150 | -10 | -0.2% | 414,900 |
| 2016/03/28 | 5,110 | 5,160 | 5,070 | 5,160 | +70 | +1.4% | 365,600 |
| 2016/03/25 | 5,020 | 5,120 | 5,010 | 5,090 | +115 | +2.3% | 442,200 |
| 2016/03/24 | 4,935 | 5,020 | 4,885 | 4,975 | +20 | +0.4% | 600,500 |
| 2016/03/23 | 5,000 | 5,050 | 4,920 | 4,955 | -65 | -1.3% | 466,400 |
| 2016/03/22 | 4,985 | 5,100 | 4,950 | 5,020 | +170 | +3.5% | 606,700 |
| 2016/03/18 | 4,900 | 4,945 | 4,790 | 4,850 | -105 | -2.1% | 1,068,000 |
| 2016/03/17 | 4,985 | 5,100 | 4,895 | 4,955 | +30 | +0.6% | 662,800 |
| 2016/03/16 | 4,930 | 5,010 | 4,910 | 4,925 | +45 | +0.9% | 637,900 |
| 2016/03/15 | 4,950 | 4,965 | 4,850 | 4,880 | -105 | -2.1% | 739,900 |
| 2016/03/14 | 5,080 | 5,080 | 4,970 | 4,985 | -25 | -0.5% | 550,200 |
| 2016/03/11 | 4,950 | 5,040 | 4,890 | 5,010 | -40 | -0.8% | 915,000 |
| 2016/03/10 | 4,995 | 5,080 | 4,995 | 5,050 | +150 | +3.1% | 559,400 |
| 2016/03/09 | 4,935 | 4,955 | 4,835 | 4,900 | -90 | -1.8% | 825,200 |
| 2016/03/08 | 5,140 | 5,140 | 4,930 | 4,990 | -170 | -3.3% | 794,300 |
| 2016/03/07 | 5,270 | 5,280 | 5,140 | 5,160 | -120 | -2.3% | 417,600 |
| 2016/03/04 | 5,260 | 5,300 | 5,220 | 5,280 | +60 | +1.1% | 544,300 |
| 2016/03/03 | 5,130 | 5,220 | 5,100 | 5,220 | ±0 | ±0% | 571,400 |
| 2016/03/02 | 5,150 | 5,270 | 5,120 | 5,220 | +220 | +4.4% | 671,000 |
| 2016/03/01 | 4,975 | 5,040 | 4,895 | 5,000 | +25 | +0.5% | 616,900 |
| 2016/02/29 | 5,090 | 5,120 | 4,975 | 4,975 | -10 | -0.2% | 701,900 |
| 2016/02/26 | 4,985 | 5,050 | 4,975 | 4,985 | +15 | +0.3% | 613,400 |
| 2016/02/25 | 4,905 | 4,995 | 4,905 | 4,970 | +95 | +1.9% | 656,900 |
| 2016/02/24 | 4,855 | 4,935 | 4,825 | 4,875 | ±0 | ±0% | 715,000 |
| 2016/02/23 | 4,950 | 5,000 | 4,860 | 4,875 | -55 | -1.1% | 596,800 |
| 2016/02/22 | 4,750 | 4,930 | 4,750 | 4,930 | +135 | +2.8% | 607,400 |
| 2016/02/19 | 4,805 | 4,815 | 4,705 | 4,795 | -50 | -1% | 630,600 |
| 2016/02/18 | 4,980 | 5,050 | 4,775 | 4,845 | -65 | -1.3% | 979,900 |
| 2016/02/17 | 4,980 | 5,070 | 4,850 | 4,910 | +125 | +2.6% | 1,195,600 |
| 2016/02/16 | 4,745 | 4,885 | 4,690 | 4,785 | +5 | +0.1% | 761,000 |
| 2016/02/15 | 4,620 | 4,820 | 4,480 | 4,780 | +510 | +11.9% | 833,500 |
| 2016/02/12 | 4,315 | 4,400 | 4,180 | 4,270 | -290 | -6.4% | 1,277,000 |
| 2016/02/10 | 4,710 | 4,780 | 4,480 | 4,560 | -130 | -2.8% | 623,100 |
2101～
2150
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
