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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,765 | 1,789 | 1,728 | 1,783 | -2 | -0.1% | 476,000 |
| 2013/06/11 | 1,790 | 1,831 | 1,771 | 1,785 | -35 | -1.9% | 605,000 |
| 2013/06/10 | 1,728 | 1,820 | 1,719 | 1,820 | +140 | +8.3% | 822,000 |
| 2013/06/07 | 1,706 | 1,741 | 1,631 | 1,680 | -86 | -4.9% | 1,307,000 |
| 2013/06/06 | 1,821 | 1,849 | 1,757 | 1,766 | -111 | -5.9% | 741,000 |
| 2013/06/05 | 1,849 | 1,933 | 1,813 | 1,877 | +48 | +2.6% | 1,164,000 |
| 2013/06/04 | 1,788 | 1,834 | 1,724 | 1,829 | +40 | +2.2% | 553,000 |
| 2013/06/03 | 1,818 | 1,819 | 1,787 | 1,789 | -88 | -4.7% | 293,000 |
| 2013/05/31 | 1,879 | 1,910 | 1,847 | 1,877 | +5 | +0.3% | 500,000 |
| 2013/05/30 | 1,882 | 1,923 | 1,858 | 1,872 | -52 | -2.7% | 507,000 |
| 2013/05/29 | 2,000 | 2,000 | 1,919 | 1,924 | -12 | -0.6% | 534,000 |
| 2013/05/28 | 1,851 | 1,946 | 1,851 | 1,936 | +43 | +2.3% | 586,000 |
| 2013/05/27 | 1,940 | 1,963 | 1,870 | 1,893 | -87 | -4.4% | 562,000 |
| 2013/05/24 | 2,001 | 2,044 | 1,892 | 1,980 | +19 | +1% | 801,000 |
| 2013/05/23 | 2,126 | 2,195 | 1,914 | 1,961 | -163 | -7.7% | 1,068,000 |
| 2013/05/22 | 2,147 | 2,163 | 2,106 | 2,124 | -12 | -0.6% | 319,000 |
| 2013/05/21 | 2,136 | 2,166 | 2,117 | 2,136 | +1 | ±0% | 354,000 |
| 2013/05/20 | 2,124 | 2,147 | 2,112 | 2,135 | +28 | +1.3% | 325,000 |
| 2013/05/17 | 2,074 | 2,130 | 2,047 | 2,107 | -6 | -0.3% | 348,000 |
| 2013/05/16 | 2,147 | 2,147 | 2,060 | 2,113 | +4 | +0.2% | 644,000 |
| 2013/05/15 | 2,091 | 2,166 | 2,081 | 2,109 | +68 | +3.3% | 704,000 |
| 2013/05/14 | 2,030 | 2,078 | 2,019 | 2,041 | +38 | +1.9% | 666,000 |
| 2013/05/13 | 1,999 | 2,009 | 1,984 | 2,003 | +26 | +1.3% | 322,000 |
| 2013/05/10 | 1,927 | 1,988 | 1,924 | 1,977 | +90 | +4.8% | 626,000 |
| 2013/05/09 | 1,906 | 1,916 | 1,852 | 1,887 | +4 | +0.2% | 684,000 |
| 2013/05/08 | 1,911 | 1,925 | 1,877 | 1,883 | -13 | -0.7% | 563,000 |
| 2013/05/07 | 1,860 | 1,900 | 1,857 | 1,896 | +93 | +5.2% | 780,000 |
| 2013/05/02 | 1,840 | 1,840 | 1,790 | 1,803 | -40 | -2.2% | 597,000 |
| 2013/05/01 | 1,889 | 1,889 | 1,839 | 1,843 | -39 | -2.1% | 460,000 |
| 2013/04/30 | 1,942 | 1,944 | 1,872 | 1,882 | -21 | -1.1% | 873,000 |
| 2013/04/26 | 1,899 | 1,930 | 1,871 | 1,903 | +32 | +1.7% | 962,000 |
| 2013/04/25 | 1,866 | 1,880 | 1,851 | 1,871 | -8 | -0.4% | 526,000 |
| 2013/04/24 | 1,866 | 1,888 | 1,854 | 1,879 | +37 | +2% | 903,000 |
| 2013/04/23 | 1,844 | 1,848 | 1,817 | 1,842 | +34 | +1.9% | 544,000 |
| 2013/04/22 | 1,834 | 1,852 | 1,803 | 1,808 | +14 | +0.8% | 779,000 |
| 2013/04/19 | 1,793 | 1,797 | 1,768 | 1,794 | -10 | -0.6% | 512,000 |
| 2013/04/18 | 1,818 | 1,824 | 1,790 | 1,804 | -41 | -2.2% | 568,000 |
| 2013/04/17 | 1,811 | 1,857 | 1,811 | 1,845 | +65 | +3.7% | 1,028,000 |
| 2013/04/16 | 1,758 | 1,793 | 1,751 | 1,780 | -14 | -0.8% | 995,000 |
| 2013/04/15 | 1,836 | 1,865 | 1,794 | 1,794 | -74 | -4% | 1,076,000 |
| 2013/04/12 | 1,867 | 1,904 | 1,850 | 1,868 | +4 | +0.2% | 1,358,000 |
| 2013/04/11 | 1,801 | 1,876 | 1,801 | 1,864 | +94 | +5.3% | 1,447,000 |
| 2013/04/10 | 1,681 | 1,772 | 1,681 | 1,770 | +97 | +5.8% | 1,190,000 |
| 2013/04/09 | 1,680 | 1,717 | 1,667 | 1,673 | +22 | +1.3% | 791,000 |
| 2013/04/08 | 1,657 | 1,680 | 1,633 | 1,651 | +29 | +1.8% | 490,000 |
| 2013/04/05 | 1,670 | 1,670 | 1,610 | 1,622 | +23 | +1.4% | 527,000 |
| 2013/04/04 | 1,527 | 1,599 | 1,501 | 1,599 | +51 | +3.3% | 386,000 |
| 2013/04/03 | 1,530 | 1,555 | 1,530 | 1,548 | +26 | +1.7% | 452,000 |
| 2013/04/02 | 1,560 | 1,561 | 1,505 | 1,522 | -48 | -3.1% | 452,000 |
| 2013/04/01 | 1,643 | 1,643 | 1,569 | 1,570 | -68 | -4.2% | 343,000 |
2801～
2850
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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 |
| ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 | 181,600円 | +7.3% | -23.0% | 2.09% | 30.95倍 | 1.69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 | 141,400円 | -3.8% | - | 3.54% | - | 0.58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
