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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,860 | 3,925 | 3,830 | 3,865 | +275 | +7.7% | 1,507,600 |
| 2015/01/29 | 3,700 | 3,780 | 3,575 | 3,590 | -155 | -4.1% | 945,200 |
| 2015/01/28 | 3,780 | 3,830 | 3,740 | 3,745 | -60 | -1.6% | 542,900 |
| 2015/01/27 | 3,780 | 3,825 | 3,755 | 3,805 | +50 | +1.3% | 493,400 |
| 2015/01/26 | 3,640 | 3,755 | 3,605 | 3,755 | +120 | +3.3% | 503,900 |
| 2015/01/23 | 3,640 | 3,660 | 3,620 | 3,635 | +35 | +1% | 351,100 |
| 2015/01/22 | 3,665 | 3,675 | 3,560 | 3,600 | -50 | -1.4% | 374,800 |
| 2015/01/21 | 3,640 | 3,670 | 3,610 | 3,650 | -30 | -0.8% | 271,900 |
| 2015/01/20 | 3,605 | 3,680 | 3,600 | 3,680 | +105 | +2.9% | 389,400 |
| 2015/01/19 | 3,545 | 3,580 | 3,515 | 3,575 | +60 | +1.7% | 252,600 |
| 2015/01/16 | 3,465 | 3,525 | 3,455 | 3,515 | -75 | -2.1% | 699,000 |
| 2015/01/15 | 3,545 | 3,610 | 3,535 | 3,590 | +90 | +2.6% | 537,400 |
| 2015/01/14 | 3,520 | 3,565 | 3,490 | 3,500 | -65 | -1.8% | 483,600 |
| 2015/01/13 | 3,535 | 3,570 | 3,475 | 3,565 | -15 | -0.4% | 386,100 |
| 2015/01/09 | 3,610 | 3,635 | 3,540 | 3,580 | -10 | -0.3% | 555,600 |
| 2015/01/08 | 3,570 | 3,610 | 3,530 | 3,590 | +75 | +2.1% | 627,000 |
| 2015/01/07 | 3,485 | 3,555 | 3,480 | 3,515 | -40 | -1.1% | 545,300 |
| 2015/01/06 | 3,640 | 3,655 | 3,555 | 3,555 | -170 | -4.6% | 569,900 |
| 2015/01/05 | 3,695 | 3,765 | 3,655 | 3,725 | +20 | +0.5% | 449,700 |
| 2014/12/30 | 3,755 | 3,760 | 3,695 | 3,705 | -10 | -0.3% | 377,900 |
| 2014/12/29 | 3,765 | 3,780 | 3,670 | 3,715 | -20 | -0.5% | 265,000 |
| 2014/12/26 | 3,705 | 3,750 | 3,700 | 3,735 | +25 | +0.7% | 132,200 |
| 2014/12/25 | 3,710 | 3,740 | 3,690 | 3,710 | -25 | -0.7% | 245,400 |
| 2014/12/24 | 3,730 | 3,740 | 3,695 | 3,735 | +75 | +2% | 354,600 |
| 2014/12/22 | 3,745 | 3,765 | 3,635 | 3,660 | -45 | -1.2% | 343,200 |
| 2014/12/19 | 3,655 | 3,710 | 3,640 | 3,705 | +120 | +3.3% | 468,500 |
| 2014/12/18 | 3,660 | 3,685 | 3,575 | 3,585 | +70 | +2% | 610,000 |
| 2014/12/17 | 3,535 | 3,580 | 3,510 | 3,515 | -10 | -0.3% | 540,100 |
| 2014/12/16 | 3,510 | 3,580 | 3,500 | 3,525 | -40 | -1.1% | 604,400 |
| 2014/12/15 | 3,590 | 3,625 | 3,555 | 3,565 | -110 | -3% | 464,800 |
| 2014/12/12 | 3,555 | 3,725 | 3,555 | 3,675 | +60 | +1.7% | 781,600 |
| 2014/12/11 | 3,550 | 3,620 | 3,535 | 3,615 | -65 | -1.8% | 834,500 |
| 2014/12/10 | 3,815 | 3,825 | 3,660 | 3,680 | -160 | -4.2% | 604,000 |
| 2014/12/09 | 3,845 | 3,905 | 3,820 | 3,840 | -35 | -0.9% | 406,300 |
| 2014/12/08 | 3,870 | 3,890 | 3,840 | 3,875 | +60 | +1.6% | 460,200 |
| 2014/12/05 | 3,805 | 3,820 | 3,775 | 3,815 | +15 | +0.4% | 386,400 |
| 2014/12/04 | 3,700 | 3,810 | 3,665 | 3,800 | +155 | +4.3% | 672,600 |
| 2014/12/03 | 3,700 | 3,720 | 3,635 | 3,645 | -130 | -3.4% | 1,161,300 |
| 2014/12/02 | 3,800 | 3,845 | 3,755 | 3,775 | -30 | -0.8% | 610,500 |
| 2014/12/01 | 3,765 | 3,850 | 3,765 | 3,805 | +80 | +2.1% | 583,700 |
| 2014/11/28 | 3,655 | 3,765 | 3,650 | 3,725 | +130 | +3.6% | 914,600 |
| 2014/11/27 | 3,570 | 3,660 | 3,545 | 3,595 | +20 | +0.6% | 810,600 |
| 2014/11/26 | 3,610 | 3,640 | 3,570 | 3,575 | -70 | -1.9% | 606,300 |
| 2014/11/25 | 3,550 | 3,670 | 3,525 | 3,645 | +170 | +4.9% | 831,100 |
| 2014/11/21 | 3,450 | 3,480 | 3,410 | 3,475 | +35 | +1% | 351,500 |
| 2014/11/20 | 3,485 | 3,490 | 3,420 | 3,440 | -5 | -0.1% | 597,100 |
| 2014/11/19 | 3,480 | 3,520 | 3,440 | 3,445 | -20 | -0.6% | 399,200 |
| 2014/11/18 | 3,415 | 3,470 | 3,405 | 3,465 | +105 | +3.1% | 381,700 |
| 2014/11/17 | 3,470 | 3,485 | 3,350 | 3,360 | -110 | -3.2% | 489,900 |
| 2014/11/14 | 3,505 | 3,510 | 3,435 | 3,470 | +25 | +0.7% | 420,700 |
2401～
2450
件表示中 / 3586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 | 199,600円 | -4.0% | -27.3% | 2.81% | 18.85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 | 101,400円 | -9.6% | - | 0.00% | 131.69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 | 1,816,000円 | +10.0% | +5.8% | 2.70% | 20.48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 |
| ホトニクス | 184,200円 | +7.3% | -23.0% | 2.06% | 31.39倍 | 1.71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 |
| ローム | 146,700円 | -3.8% | - | 3.41% | - | 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 |
市場注目の銘柄
チャート関連のコラム
