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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 4,890 | 4,890 | 4,650 | 4,690 | -330 | -6.6% | 676,700 |
| 2016/02/08 | 4,940 | 5,060 | 4,910 | 5,020 | -20 | -0.4% | 735,200 |
| 2016/02/05 | 5,190 | 5,190 | 4,940 | 5,040 | -160 | -3.1% | 874,800 |
| 2016/02/04 | 5,260 | 5,300 | 5,160 | 5,200 | -150 | -2.8% | 671,100 |
| 2016/02/03 | 5,400 | 5,480 | 5,290 | 5,350 | -220 | -3.9% | 986,000 |
| 2016/02/02 | 5,580 | 5,670 | 5,540 | 5,570 | -80 | -1.4% | 682,400 |
| 2016/02/01 | 5,660 | 5,680 | 5,540 | 5,650 | +160 | +2.9% | 1,250,800 |
| 2016/01/29 | 5,400 | 5,490 | 5,300 | 5,490 | +700 | +14.6% | 2,213,100 |
| 2016/01/28 | 4,750 | 4,875 | 4,700 | 4,790 | +55 | +1.2% | 584,100 |
| 2016/01/27 | 4,735 | 4,795 | 4,700 | 4,735 | +155 | +3.4% | 537,500 |
| 2016/01/26 | 4,615 | 4,680 | 4,575 | 4,580 | -100 | -2.1% | 555,900 |
| 2016/01/25 | 4,645 | 4,725 | 4,595 | 4,680 | +105 | +2.3% | 539,200 |
| 2016/01/22 | 4,465 | 4,580 | 4,390 | 4,575 | +315 | +7.4% | 705,300 |
| 2016/01/21 | 4,385 | 4,510 | 4,255 | 4,260 | -120 | -2.7% | 588,400 |
| 2016/01/20 | 4,545 | 4,580 | 4,380 | 4,380 | -165 | -3.6% | 631,600 |
| 2016/01/19 | 4,475 | 4,605 | 4,465 | 4,545 | +90 | +2% | 544,800 |
| 2016/01/18 | 4,280 | 4,500 | 4,255 | 4,455 | +70 | +1.6% | 712,900 |
| 2016/01/15 | 4,510 | 4,565 | 4,365 | 4,385 | -55 | -1.2% | 387,800 |
| 2016/01/14 | 4,435 | 4,460 | 4,370 | 4,440 | -150 | -3.3% | 457,300 |
| 2016/01/13 | 4,490 | 4,605 | 4,480 | 4,590 | +175 | +4% | 372,700 |
| 2016/01/12 | 4,450 | 4,520 | 4,400 | 4,415 | -105 | -2.3% | 473,100 |
| 2016/01/08 | 4,450 | 4,610 | 4,410 | 4,520 | +15 | +0.3% | 542,800 |
| 2016/01/07 | 4,700 | 4,745 | 4,500 | 4,505 | -200 | -4.3% | 620,200 |
| 2016/01/06 | 4,775 | 4,875 | 4,635 | 4,705 | -40 | -0.8% | 465,300 |
| 2016/01/05 | 4,780 | 4,805 | 4,690 | 4,745 | -75 | -1.6% | 551,900 |
| 2016/01/04 | 4,915 | 4,985 | 4,805 | 4,820 | -190 | -3.8% | 444,200 |
| 2015/12/30 | 4,950 | 5,030 | 4,950 | 5,010 | +60 | +1.2% | 211,100 |
| 2015/12/29 | 4,880 | 4,960 | 4,855 | 4,950 | +30 | +0.6% | 251,600 |
| 2015/12/28 | 4,920 | 4,945 | 4,850 | 4,920 | +10 | +0.2% | 253,100 |
| 2015/12/25 | 4,965 | 4,965 | 4,885 | 4,910 | -10 | -0.2% | 183,800 |
| 2015/12/24 | 5,090 | 5,130 | 4,900 | 4,920 | -120 | -2.4% | 345,800 |
| 2015/12/22 | 5,000 | 5,060 | 5,000 | 5,040 | +55 | +1.1% | 201,200 |
| 2015/12/21 | 4,965 | 5,000 | 4,905 | 4,985 | -15 | -0.3% | 278,000 |
| 2015/12/18 | 5,060 | 5,160 | 5,000 | 5,000 | -80 | -1.6% | 558,200 |
| 2015/12/17 | 5,070 | 5,110 | 5,050 | 5,080 | +105 | +2.1% | 452,700 |
| 2015/12/16 | 4,890 | 5,010 | 4,885 | 4,975 | +155 | +3.2% | 383,800 |
| 2015/12/15 | 4,890 | 4,910 | 4,800 | 4,820 | -55 | -1.1% | 438,900 |
| 2015/12/14 | 4,820 | 4,885 | 4,770 | 4,875 | -85 | -1.7% | 375,000 |
| 2015/12/11 | 4,855 | 4,975 | 4,855 | 4,960 | +65 | +1.3% | 449,400 |
| 2015/12/10 | 4,900 | 4,905 | 4,830 | 4,895 | -75 | -1.5% | 347,600 |
| 2015/12/09 | 4,935 | 5,040 | 4,920 | 4,970 | -10 | -0.2% | 368,100 |
| 2015/12/08 | 5,130 | 5,140 | 4,965 | 4,980 | -110 | -2.2% | 442,000 |
| 2015/12/07 | 5,080 | 5,140 | 5,080 | 5,090 | +70 | +1.4% | 246,800 |
| 2015/12/04 | 5,030 | 5,070 | 4,990 | 5,020 | -110 | -2.1% | 449,700 |
| 2015/12/03 | 5,140 | 5,170 | 5,080 | 5,130 | +40 | +0.8% | 353,500 |
| 2015/12/02 | 5,070 | 5,130 | 5,020 | 5,090 | +10 | +0.2% | 416,100 |
| 2015/12/01 | 5,030 | 5,110 | 4,980 | 5,080 | +80 | +1.6% | 354,400 |
| 2015/11/30 | 4,950 | 5,020 | 4,945 | 5,000 | +55 | +1.1% | 421,100 |
| 2015/11/27 | 4,985 | 4,995 | 4,865 | 4,945 | -65 | -1.3% | 519,400 |
| 2015/11/26 | 5,000 | 5,070 | 4,995 | 5,010 | +40 | +0.8% | 440,300 |
2151～
2200
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
