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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,172.5 | 2,194 | 2,152.5 | 2,177.5 | +40 | +1.9% | 1,082,400 |
| 2024/06/07 | 2,133.5 | 2,164.5 | 2,131 | 2,137.5 | +4 | +0.2% | 1,399,600 |
| 2024/06/06 | 2,215 | 2,218.5 | 2,133.5 | 2,133.5 | -85 | -3.8% | 2,557,900 |
| 2024/06/05 | 2,233.5 | 2,249.5 | 2,206 | 2,218.5 | +13.5 | +0.6% | 1,700,500 |
| 2024/06/04 | 2,189.5 | 2,215.5 | 2,176 | 2,205 | +3 | +0.1% | 1,221,000 |
| 2024/06/03 | 2,222.5 | 2,248.5 | 2,202 | 2,202 | -16.5 | -0.7% | 1,369,500 |
| 2024/05/31 | 2,202 | 2,245.5 | 2,193.5 | 2,218.5 | +32 | +1.5% | 3,921,200 |
| 2024/05/30 | 2,150 | 2,205.5 | 2,141 | 2,186.5 | +37 | +1.7% | 2,249,000 |
| 2024/05/29 | 2,168 | 2,176.5 | 2,147 | 2,149.5 | +27 | +1.3% | 1,381,900 |
| 2024/05/28 | 2,140 | 2,148.5 | 2,119 | 2,122.5 | -26.5 | -1.2% | 1,087,100 |
| 2024/05/27 | 2,140.5 | 2,159 | 2,135.5 | 2,149 | +2.5 | +0.1% | 1,232,900 |
| 2024/05/24 | 2,170 | 2,182.5 | 2,135 | 2,146.5 | -48 | -2.2% | 1,310,200 |
| 2024/05/23 | 2,174 | 2,200.5 | 2,157 | 2,194.5 | +21 | +1% | 1,371,500 |
| 2024/05/22 | 2,209 | 2,215.5 | 2,170 | 2,173.5 | -35.5 | -1.6% | 1,225,200 |
| 2024/05/21 | 2,232.5 | 2,248 | 2,208 | 2,209 | -23.5 | -1.1% | 915,800 |
| 2024/05/20 | 2,240 | 2,270.5 | 2,215 | 2,232.5 | -12 | -0.5% | 1,164,400 |
| 2024/05/17 | 2,265 | 2,279 | 2,218.5 | 2,244.5 | +5.5 | +0.2% | 1,480,100 |
| 2024/05/16 | 2,257.5 | 2,265 | 2,223 | 2,239 | -18.5 | -0.8% | 2,347,900 |
| 2024/05/15 | 2,323 | 2,333 | 2,255 | 2,257.5 | +3 | +0.1% | 2,080,900 |
| 2024/05/14 | 2,234.5 | 2,268 | 2,221.5 | 2,254.5 | +42.5 | +1.9% | 1,766,100 |
| 2024/05/13 | 2,267.5 | 2,275.5 | 2,201.5 | 2,212 | -93 | -4% | 3,680,200 |
| 2024/05/10 | 2,101 | 2,310 | 2,096.5 | 2,305 | +204 | +9.7% | 5,016,200 |
| 2024/05/09 | 2,091.5 | 2,129.5 | 2,091.5 | 2,101 | +13.5 | +0.6% | 1,126,500 |
| 2024/05/08 | 2,128 | 2,133 | 2,086 | 2,087.5 | -51 | -2.4% | 1,969,900 |
| 2024/05/07 | 2,195 | 2,198.5 | 2,138.5 | 2,138.5 | -54.5 | -2.5% | 2,361,500 |
| 2024/05/02 | 2,200 | 2,211.5 | 2,186 | 2,193 | +31.5 | +1.5% | 2,402,700 |
| 2024/05/01 | 2,132.5 | 2,177 | 2,124 | 2,161.5 | +35.5 | +1.7% | 2,523,900 |
| 2024/04/30 | 2,128 | 2,159 | 2,103 | 2,126 | +52.5 | +2.5% | 3,254,400 |
| 2024/04/26 | 2,100 | 2,144 | 2,039 | 2,073.5 | -140 | -6.3% | 4,823,100 |
| 2024/04/25 | 2,241.5 | 2,258.5 | 2,205.5 | 2,213.5 | -22 | -1% | 2,210,700 |
| 2024/04/24 | 2,184 | 2,241 | 2,172.5 | 2,235.5 | +32.5 | +1.5% | 1,616,300 |
| 2024/04/23 | 2,254.5 | 2,275 | 2,197.5 | 2,203 | -50 | -2.2% | 2,024,400 |
| 2024/04/22 | 2,260 | 2,266.5 | 2,231 | 2,253 | +26.5 | +1.2% | 1,565,800 |
| 2024/04/19 | 2,290.5 | 2,297 | 2,212 | 2,226.5 | -64 | -2.8% | 2,130,000 |
| 2024/04/18 | 2,300 | 2,332.5 | 2,290.5 | 2,290.5 | -18.5 | -0.8% | 1,429,100 |
| 2024/04/17 | 2,385 | 2,395 | 2,304 | 2,309 | -62.5 | -2.6% | 1,819,400 |
| 2024/04/16 | 2,345 | 2,383.5 | 2,332 | 2,371.5 | +36 | +1.5% | 2,204,400 |
| 2024/04/15 | 2,330.5 | 2,337 | 2,296.5 | 2,335.5 | -10.5 | -0.4% | 1,326,300 |
| 2024/04/12 | 2,318 | 2,365 | 2,313.5 | 2,346 | +39.5 | +1.7% | 1,406,300 |
| 2024/04/11 | 2,308.5 | 2,318 | 2,281.5 | 2,306.5 | -20 | -0.9% | 1,555,700 |
| 2024/04/10 | 2,303.5 | 2,350.5 | 2,281.5 | 2,326.5 | +21 | +0.9% | 2,045,500 |
| 2024/04/09 | 2,302.5 | 2,319.5 | 2,287.5 | 2,305.5 | -24.5 | -1.1% | 1,836,700 |
| 2024/04/08 | 2,320.5 | 2,339 | 2,300.5 | 2,330 | +16.5 | +0.7% | 1,996,400 |
| 2024/04/05 | 2,300 | 2,327 | 2,278 | 2,313.5 | +1 | ±0% | 2,457,900 |
| 2024/04/04 | 2,327 | 2,327 | 2,266 | 2,312.5 | +23 | +1% | 3,658,800 |
| 2024/04/03 | 2,357.5 | 2,367.5 | 2,289.5 | 2,289.5 | -87 | -3.7% | 3,937,200 |
| 2024/04/02 | 2,502 | 2,503 | 2,328 | 2,376.5 | -125.5 | -5% | 5,708,800 |
| 2024/04/01 | 2,535 | 2,535 | 2,388 | 2,502 | -33 | -1.3% | 8,123,400 |
| 2024/03/29 | 2,535 | 2,535 | 2,535 | 2,535 | +500 | +24.6% | 1,424,200 |
| 2024/03/28 | 2,011 | 2,038 | 2,010 | 2,035 | +1 | ±0% | 1,604,500 |
201～
250
件表示中 / 3673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 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 |
| イビデン | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ローム | 122,400円 | -3.8% | - | 4.08% | - | 0.50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
