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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 5,000 | 5,020 | 4,910 | 4,970 | -15 | -0.3% | 523,200 |
| 2015/11/24 | 4,910 | 5,000 | 4,905 | 4,985 | +50 | +1% | 291,600 |
| 2015/11/20 | 4,935 | 4,935 | 4,835 | 4,935 | ±0 | ±0% | 407,600 |
| 2015/11/19 | 4,935 | 4,960 | 4,910 | 4,935 | +70 | +1.4% | 329,900 |
| 2015/11/18 | 4,920 | 4,945 | 4,855 | 4,865 | -5 | -0.1% | 289,400 |
| 2015/11/17 | 4,890 | 4,930 | 4,860 | 4,870 | +30 | +0.6% | 362,700 |
| 2015/11/16 | 4,775 | 4,865 | 4,760 | 4,840 | -60 | -1.2% | 309,700 |
| 2015/11/13 | 4,855 | 4,910 | 4,825 | 4,900 | -25 | -0.5% | 385,000 |
| 2015/11/12 | 4,905 | 4,995 | 4,900 | 4,925 | +55 | +1.1% | 460,900 |
| 2015/11/11 | 4,765 | 4,890 | 4,745 | 4,870 | +110 | +2.3% | 469,300 |
| 2015/11/10 | 4,770 | 4,805 | 4,705 | 4,760 | -50 | -1% | 460,300 |
| 2015/11/09 | 4,780 | 4,835 | 4,745 | 4,810 | +75 | +1.6% | 575,900 |
| 2015/11/06 | 4,750 | 4,780 | 4,700 | 4,735 | -75 | -1.6% | 467,100 |
| 2015/11/05 | 4,730 | 4,825 | 4,680 | 4,810 | +90 | +1.9% | 952,300 |
| 2015/11/04 | 4,700 | 4,755 | 4,630 | 4,720 | +160 | +3.5% | 998,900 |
| 2015/11/02 | 4,555 | 4,640 | 4,525 | 4,560 | -65 | -1.4% | 688,100 |
| 2015/10/30 | 4,625 | 4,790 | 4,550 | 4,625 | +140 | +3.1% | 1,752,100 |
| 2015/10/29 | 4,545 | 4,545 | 4,355 | 4,485 | -70 | -1.5% | 1,113,400 |
| 2015/10/28 | 4,530 | 4,570 | 4,495 | 4,555 | +20 | +0.4% | 545,900 |
| 2015/10/27 | 4,580 | 4,600 | 4,500 | 4,535 | -75 | -1.6% | 734,000 |
| 2015/10/26 | 4,670 | 4,685 | 4,605 | 4,610 | +55 | +1.2% | 466,700 |
| 2015/10/23 | 4,560 | 4,600 | 4,515 | 4,555 | +130 | +2.9% | 489,200 |
| 2015/10/22 | 4,400 | 4,440 | 4,385 | 4,425 | -45 | -1% | 404,200 |
| 2015/10/21 | 4,330 | 4,485 | 4,330 | 4,470 | +130 | +3% | 452,700 |
| 2015/10/20 | 4,335 | 4,365 | 4,285 | 4,340 | +5 | +0.1% | 320,300 |
| 2015/10/19 | 4,370 | 4,410 | 4,290 | 4,335 | -35 | -0.8% | 415,000 |
| 2015/10/16 | 4,300 | 4,430 | 4,300 | 4,370 | +120 | +2.8% | 667,700 |
| 2015/10/15 | 4,180 | 4,295 | 4,170 | 4,250 | +95 | +2.3% | 833,800 |
| 2015/10/14 | 4,200 | 4,250 | 4,130 | 4,155 | -115 | -2.7% | 676,700 |
| 2015/10/13 | 4,255 | 4,305 | 4,225 | 4,270 | -80 | -1.8% | 483,900 |
| 2015/10/09 | 4,215 | 4,365 | 4,200 | 4,350 | +195 | +4.7% | 607,300 |
| 2015/10/08 | 4,185 | 4,235 | 4,105 | 4,155 | -15 | -0.4% | 424,000 |
| 2015/10/07 | 4,230 | 4,245 | 4,120 | 4,170 | -40 | -1% | 812,500 |
| 2015/10/06 | 4,280 | 4,300 | 4,155 | 4,210 | +140 | +3.4% | 1,307,300 |
| 2015/10/05 | 4,125 | 4,125 | 3,970 | 4,070 | +10 | +0.2% | 602,900 |
| 2015/10/02 | 3,995 | 4,125 | 3,965 | 4,060 | +5 | +0.1% | 563,800 |
| 2015/10/01 | 3,850 | 4,090 | 3,810 | 4,055 | +170 | +4.4% | 681,300 |
| 2015/09/30 | 3,785 | 3,920 | 3,780 | 3,885 | +240 | +6.6% | 716,800 |
| 2015/09/29 | 3,775 | 3,775 | 3,585 | 3,645 | -250 | -6.4% | 969,000 |
| 2015/09/28 | 3,990 | 4,035 | 3,850 | 3,895 | -25 | -0.6% | 486,800 |
| 2015/09/25 | 3,755 | 3,935 | 3,745 | 3,920 | +165 | +4.4% | 858,900 |
| 2015/09/24 | 3,880 | 3,880 | 3,740 | 3,755 | -330 | -8.1% | 1,546,700 |
| 2015/09/18 | 4,085 | 4,145 | 4,015 | 4,085 | -30 | -0.7% | 432,600 |
| 2015/09/17 | 4,080 | 4,140 | 4,055 | 4,115 | +75 | +1.9% | 451,100 |
| 2015/09/16 | 3,960 | 4,110 | 3,960 | 4,040 | +135 | +3.5% | 654,000 |
| 2015/09/15 | 3,950 | 4,010 | 3,885 | 3,905 | -10 | -0.3% | 438,400 |
| 2015/09/14 | 3,930 | 3,955 | 3,855 | 3,915 | +90 | +2.4% | 824,900 |
| 2015/09/11 | 3,770 | 3,850 | 3,765 | 3,825 | -35 | -0.9% | 916,300 |
| 2015/09/10 | 3,780 | 3,885 | 3,770 | 3,860 | -40 | -1% | 790,100 |
| 2015/09/09 | 3,790 | 3,905 | 3,760 | 3,900 | +230 | +6.3% | 744,900 |
2201～
2250
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% | 18.73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% | - | 0.61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 | 1.67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
