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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 4,750 | 4,780 | 4,710 | 4,750 | -155 | -3.2% | 453,800 |
| 2015/06/26 | 4,870 | 4,910 | 4,800 | 4,905 | +35 | +0.7% | 350,900 |
| 2015/06/25 | 4,930 | 4,930 | 4,860 | 4,870 | -95 | -1.9% | 291,200 |
| 2015/06/24 | 5,000 | 5,020 | 4,920 | 4,965 | -5 | -0.1% | 400,900 |
| 2015/06/23 | 5,010 | 5,040 | 4,950 | 4,970 | -20 | -0.4% | 487,600 |
| 2015/06/22 | 4,895 | 4,990 | 4,890 | 4,990 | +45 | +0.9% | 353,400 |
| 2015/06/19 | 4,950 | 4,985 | 4,915 | 4,945 | +80 | +1.6% | 589,600 |
| 2015/06/18 | 4,900 | 4,925 | 4,830 | 4,865 | -50 | -1% | 673,000 |
| 2015/06/17 | 4,875 | 4,950 | 4,845 | 4,915 | +85 | +1.8% | 739,100 |
| 2015/06/16 | 4,830 | 4,880 | 4,815 | 4,830 | -30 | -0.6% | 479,700 |
| 2015/06/15 | 4,820 | 4,875 | 4,790 | 4,860 | +35 | +0.7% | 455,300 |
| 2015/06/12 | 4,825 | 4,835 | 4,770 | 4,825 | +45 | +0.9% | 755,700 |
| 2015/06/11 | 4,710 | 4,790 | 4,700 | 4,780 | +120 | +2.6% | 461,800 |
| 2015/06/10 | 4,730 | 4,755 | 4,655 | 4,660 | -40 | -0.9% | 751,600 |
| 2015/06/09 | 4,750 | 4,750 | 4,700 | 4,700 | -95 | -2% | 542,100 |
| 2015/06/08 | 4,900 | 4,910 | 4,785 | 4,795 | -135 | -2.7% | 532,700 |
| 2015/06/05 | 4,930 | 4,940 | 4,865 | 4,930 | -10 | -0.2% | 308,200 |
| 2015/06/04 | 4,835 | 4,945 | 4,780 | 4,940 | +110 | +2.3% | 687,700 |
| 2015/06/03 | 4,805 | 4,860 | 4,780 | 4,830 | ±0 | ±0% | 564,400 |
| 2015/06/02 | 4,920 | 4,920 | 4,700 | 4,830 | -90 | -1.8% | 502,500 |
| 2015/06/01 | 4,800 | 4,930 | 4,720 | 4,920 | +30 | +0.6% | 572,100 |
| 2015/05/29 | 4,790 | 4,940 | 4,740 | 4,890 | +75 | +1.6% | 1,052,300 |
| 2015/05/28 | 4,840 | 4,885 | 4,780 | 4,815 | +50 | +1% | 366,400 |
| 2015/05/27 | 4,730 | 4,780 | 4,680 | 4,765 | +55 | +1.2% | 438,500 |
| 2015/05/26 | 4,675 | 4,730 | 4,615 | 4,710 | +30 | +0.6% | 325,400 |
| 2015/05/25 | 4,730 | 4,735 | 4,645 | 4,680 | -35 | -0.7% | 405,000 |
| 2015/05/22 | 4,740 | 4,770 | 4,690 | 4,715 | -30 | -0.6% | 572,500 |
| 2015/05/21 | 4,710 | 4,795 | 4,705 | 4,745 | +105 | +2.3% | 518,700 |
| 2015/05/20 | 4,650 | 4,675 | 4,615 | 4,640 | +20 | +0.4% | 397,900 |
| 2015/05/19 | 4,670 | 4,675 | 4,620 | 4,620 | ±0 | ±0% | 406,800 |
| 2015/05/18 | 4,595 | 4,640 | 4,555 | 4,620 | +75 | +1.7% | 487,000 |
| 2015/05/15 | 4,430 | 4,560 | 4,430 | 4,545 | +150 | +3.4% | 511,100 |
| 2015/05/14 | 4,435 | 4,480 | 4,385 | 4,395 | -75 | -1.7% | 452,100 |
| 2015/05/13 | 4,290 | 4,490 | 4,275 | 4,470 | +185 | +4.3% | 889,200 |
| 2015/05/12 | 4,225 | 4,295 | 4,190 | 4,285 | +45 | +1.1% | 601,700 |
| 2015/05/11 | 4,250 | 4,275 | 4,225 | 4,240 | +70 | +1.7% | 423,800 |
| 2015/05/08 | 4,130 | 4,190 | 4,085 | 4,170 | +5 | +0.1% | 480,300 |
| 2015/05/07 | 4,105 | 4,195 | 4,105 | 4,165 | -30 | -0.7% | 635,900 |
| 2015/05/01 | 4,185 | 4,245 | 4,105 | 4,195 | -25 | -0.6% | 634,100 |
| 2015/04/30 | 4,155 | 4,265 | 4,130 | 4,220 | +10 | +0.2% | 779,100 |
| 2015/04/28 | 4,255 | 4,335 | 4,195 | 4,210 | -45 | -1.1% | 872,300 |
| 2015/04/27 | 4,150 | 4,300 | 4,060 | 4,255 | +410 | +10.7% | 2,030,300 |
| 2015/04/24 | 3,850 | 3,855 | 3,780 | 3,845 | +10 | +0.3% | 794,300 |
| 2015/04/23 | 3,835 | 3,850 | 3,815 | 3,835 | +35 | +0.9% | 527,500 |
| 2015/04/22 | 3,765 | 3,815 | 3,755 | 3,800 | +65 | +1.7% | 492,600 |
| 2015/04/21 | 3,660 | 3,750 | 3,640 | 3,735 | +105 | +2.9% | 498,700 |
| 2015/04/20 | 3,635 | 3,680 | 3,605 | 3,630 | -40 | -1.1% | 410,200 |
| 2015/04/17 | 3,715 | 3,760 | 3,670 | 3,670 | -70 | -1.9% | 727,700 |
| 2015/04/16 | 3,690 | 3,740 | 3,690 | 3,740 | +70 | +1.9% | 745,400 |
| 2015/04/15 | 3,645 | 3,710 | 3,630 | 3,670 | +25 | +0.7% | 715,600 |
2301～
2350
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
