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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 3,610 | 3,665 | 3,605 | 3,645 | +30 | +0.8% | 262,700 |
| 2015/04/13 | 3,650 | 3,650 | 3,580 | 3,615 | -10 | -0.3% | 378,000 |
| 2015/04/10 | 3,650 | 3,670 | 3,615 | 3,625 | ±0 | ±0% | 332,500 |
| 2015/04/09 | 3,620 | 3,655 | 3,590 | 3,625 | +10 | +0.3% | 470,900 |
| 2015/04/08 | 3,585 | 3,625 | 3,555 | 3,615 | +50 | +1.4% | 574,100 |
| 2015/04/07 | 3,610 | 3,630 | 3,540 | 3,565 | -25 | -0.7% | 544,200 |
| 2015/04/06 | 3,640 | 3,640 | 3,575 | 3,590 | -65 | -1.8% | 316,000 |
| 2015/04/03 | 3,600 | 3,655 | 3,590 | 3,655 | +85 | +2.4% | 339,700 |
| 2015/04/02 | 3,570 | 3,610 | 3,550 | 3,570 | +20 | +0.6% | 735,000 |
| 2015/04/01 | 3,540 | 3,585 | 3,515 | 3,550 | -65 | -1.8% | 889,800 |
| 2015/03/31 | 3,620 | 3,705 | 3,590 | 3,615 | -75 | -2% | 984,000 |
| 2015/03/30 | 3,665 | 3,715 | 3,640 | 3,690 | -30 | -0.8% | 948,800 |
| 2015/03/27 | 3,775 | 3,790 | 3,665 | 3,720 | ±0 | ±0% | 931,300 |
| 2015/03/26 | 3,715 | 3,780 | 3,705 | 3,720 | -65 | -1.7% | 500,100 |
| 2015/03/25 | 3,860 | 3,895 | 3,725 | 3,785 | +15 | +0.4% | 859,600 |
| 2015/03/24 | 3,810 | 3,830 | 3,740 | 3,770 | -75 | -2% | 554,700 |
| 2015/03/23 | 3,830 | 3,890 | 3,820 | 3,845 | +45 | +1.2% | 597,300 |
| 2015/03/20 | 3,830 | 3,845 | 3,770 | 3,800 | -20 | -0.5% | 470,200 |
| 2015/03/19 | 3,845 | 3,870 | 3,760 | 3,820 | ±0 | ±0% | 738,000 |
| 2015/03/18 | 3,850 | 3,860 | 3,795 | 3,820 | -35 | -0.9% | 537,300 |
| 2015/03/17 | 3,885 | 3,890 | 3,835 | 3,855 | +5 | +0.1% | 367,500 |
| 2015/03/16 | 3,880 | 3,900 | 3,825 | 3,850 | -65 | -1.7% | 566,500 |
| 2015/03/13 | 3,860 | 3,935 | 3,820 | 3,915 | +85 | +2.2% | 832,300 |
| 2015/03/12 | 3,740 | 3,845 | 3,740 | 3,830 | +105 | +2.8% | 543,100 |
| 2015/03/11 | 3,700 | 3,735 | 3,675 | 3,725 | +30 | +0.8% | 404,600 |
| 2015/03/10 | 3,690 | 3,730 | 3,670 | 3,695 | +50 | +1.4% | 573,300 |
| 2015/03/09 | 3,700 | 3,700 | 3,610 | 3,645 | -60 | -1.6% | 574,700 |
| 2015/03/06 | 3,765 | 3,765 | 3,685 | 3,705 | -60 | -1.6% | 898,500 |
| 2015/03/05 | 3,730 | 3,765 | 3,700 | 3,765 | +55 | +1.5% | 456,500 |
| 2015/03/04 | 3,810 | 3,810 | 3,700 | 3,710 | -120 | -3.1% | 510,500 |
| 2015/03/03 | 3,855 | 3,855 | 3,800 | 3,830 | +5 | +0.1% | 385,200 |
| 2015/03/02 | 3,830 | 3,865 | 3,800 | 3,825 | -5 | -0.1% | 523,700 |
| 2015/02/27 | 3,855 | 3,870 | 3,800 | 3,830 | +5 | +0.1% | 448,400 |
| 2015/02/26 | 3,785 | 3,830 | 3,760 | 3,825 | +50 | +1.3% | 436,300 |
| 2015/02/25 | 3,780 | 3,790 | 3,755 | 3,775 | +25 | +0.7% | 425,200 |
| 2015/02/24 | 3,755 | 3,780 | 3,720 | 3,750 | -10 | -0.3% | 462,100 |
| 2015/02/23 | 3,765 | 3,785 | 3,715 | 3,760 | +15 | +0.4% | 419,000 |
| 2015/02/20 | 3,725 | 3,770 | 3,710 | 3,745 | +40 | +1.1% | 690,800 |
| 2015/02/19 | 3,605 | 3,705 | 3,600 | 3,705 | +120 | +3.3% | 714,400 |
| 2015/02/18 | 3,500 | 3,600 | 3,470 | 3,585 | +105 | +3% | 944,100 |
| 2015/02/17 | 3,450 | 3,500 | 3,420 | 3,480 | ±0 | ±0% | 568,500 |
| 2015/02/16 | 3,555 | 3,575 | 3,455 | 3,480 | -25 | -0.7% | 552,800 |
| 2015/02/13 | 3,560 | 3,575 | 3,500 | 3,505 | -45 | -1.3% | 665,700 |
| 2015/02/12 | 3,595 | 3,615 | 3,530 | 3,550 | -40 | -1.1% | 1,018,600 |
| 2015/02/10 | 3,575 | 3,610 | 3,530 | 3,590 | +25 | +0.7% | 657,700 |
| 2015/02/09 | 3,655 | 3,670 | 3,540 | 3,565 | +5 | +0.1% | 509,900 |
| 2015/02/06 | 3,570 | 3,630 | 3,545 | 3,560 | +25 | +0.7% | 637,600 |
| 2015/02/05 | 3,660 | 3,670 | 3,530 | 3,535 | -130 | -3.5% | 841,500 |
| 2015/02/04 | 3,760 | 3,760 | 3,655 | 3,665 | ±0 | ±0% | 688,900 |
| 2015/02/03 | 3,850 | 3,855 | 3,635 | 3,665 | -165 | -4.3% | 999,800 |
2451～
2500
件表示中 / 3687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 | 168,500円 | -4.0% | -27.3% | 3.32% | 15.43倍 | 0.77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 | 82,900円 | -8.3% | - | 0.00% | 53.83倍 | 4.14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 | 377,800円 | -0.1% | -21.8% | 1.06% | 21.10倍 | 1.08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 |
| ローム | 123,300円 | -3.8% | - | 4.06% | - | 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 |
| ホトニクス | 125,300円 | +7.3% | -23.0% | 3.03% | 20.74倍 | 1.13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
