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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,163 | 2,178.5 | 2,139 | 2,143 | -60.5 | -2.7% | 2,350,800 |
| 2024/07/24 | 2,222.5 | 2,232.5 | 2,193 | 2,203.5 | -33.5 | -1.5% | 1,588,700 |
| 2024/07/23 | 2,256 | 2,283 | 2,234.5 | 2,237 | -18.5 | -0.8% | 1,398,900 |
| 2024/07/22 | 2,300 | 2,310 | 2,255.5 | 2,255.5 | -53.5 | -2.3% | 1,406,400 |
| 2024/07/19 | 2,355 | 2,375 | 2,285.5 | 2,309 | -27.5 | -1.2% | 1,944,200 |
| 2024/07/18 | 2,290 | 2,357 | 2,273 | 2,336.5 | -40 | -1.7% | 2,951,500 |
| 2024/07/17 | 2,276 | 2,685 | 2,266.5 | 2,376.5 | +112 | +4.9% | 10,034,400 |
| 2024/07/16 | 2,290 | 2,295 | 2,258 | 2,264.5 | -18.5 | -0.8% | 934,400 |
| 2024/07/12 | 2,302 | 2,312 | 2,275 | 2,283 | -21 | -0.9% | 1,278,800 |
| 2024/07/11 | 2,287 | 2,312.5 | 2,277.5 | 2,304 | +44.5 | +2% | 1,187,400 |
| 2024/07/10 | 2,274.5 | 2,282 | 2,227 | 2,259.5 | -15 | -0.7% | 1,225,400 |
| 2024/07/09 | 2,268.5 | 2,290.5 | 2,264 | 2,274.5 | +2.5 | +0.1% | 1,393,700 |
| 2024/07/08 | 2,287.5 | 2,290.5 | 2,267.5 | 2,272 | -4 | -0.2% | 1,206,800 |
| 2024/07/05 | 2,280.5 | 2,296.5 | 2,271.5 | 2,276 | -16.5 | -0.7% | 1,122,200 |
| 2024/07/04 | 2,240 | 2,297.5 | 2,232 | 2,292.5 | +46.5 | +2.1% | 1,437,400 |
| 2024/07/03 | 2,225 | 2,250 | 2,219 | 2,246 | +14.5 | +0.6% | 1,107,000 |
| 2024/07/02 | 2,197.5 | 2,243 | 2,197 | 2,231.5 | +15 | +0.7% | 1,412,500 |
| 2024/07/01 | 2,237 | 2,243.5 | 2,209.5 | 2,216.5 | -2.5 | -0.1% | 1,372,900 |
| 2024/06/28 | 2,256 | 2,265 | 2,214 | 2,219 | -47.5 | -2.1% | 1,960,300 |
| 2024/06/27 | 2,206 | 2,276.5 | 2,198.5 | 2,266.5 | +66 | +3% | 2,322,500 |
| 2024/06/26 | 2,189 | 2,206 | 2,179 | 2,200.5 | +13 | +0.6% | 1,163,900 |
| 2024/06/25 | 2,200 | 2,206 | 2,179 | 2,187.5 | +2.5 | +0.1% | 1,090,400 |
| 2024/06/24 | 2,169 | 2,187.5 | 2,164.5 | 2,185 | +28.5 | +1.3% | 882,900 |
| 2024/06/21 | 2,187.5 | 2,205 | 2,151.5 | 2,156.5 | -12 | -0.6% | 1,786,000 |
| 2024/06/20 | 2,180 | 2,193 | 2,157.5 | 2,168.5 | -21.5 | -1% | 960,700 |
| 2024/06/19 | 2,180 | 2,197.5 | 2,166 | 2,190 | +23 | +1.1% | 942,800 |
| 2024/06/18 | 2,159.5 | 2,170 | 2,153 | 2,167 | +20.5 | +1% | 789,600 |
| 2024/06/17 | 2,166 | 2,166 | 2,139 | 2,146.5 | -33.5 | -1.5% | 1,030,500 |
| 2024/06/14 | 2,164.5 | 2,194 | 2,164.5 | 2,180 | +8 | +0.4% | 1,557,300 |
| 2024/06/13 | 2,210 | 2,210 | 2,157 | 2,172 | -51 | -2.3% | 1,479,400 |
| 2024/06/12 | 2,250 | 2,253.5 | 2,217.5 | 2,223 | +3 | +0.1% | 1,337,400 |
| 2024/06/11 | 2,222 | 2,233.5 | 2,193 | 2,220 | +42.5 | +2% | 1,385,900 |
| 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 |
201～
250
件表示中 / 3705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 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.49倍 | 0.79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 |
| ヒロセ電 | 1,678,500円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53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 | 145,100円 | -1.9% | - | 3.45% | 79.99倍 | 0.63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 | 148,600円 | +7.3% | -23.0% | 2.56% | 24.59倍 | 1.40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 |
| シャープ | 72,100円 | -14.4% | -71.7% | 0.00% | 46.81倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
