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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,990 | 2,009 | 1,940 | 1,940 | -112 | -5.5% | 1,045,000 |
| 2014/02/03 | 2,060 | 2,106 | 2,052 | 2,052 | -50 | -2.4% | 1,217,000 |
| 2014/01/31 | 2,075 | 2,228 | 2,075 | 2,102 | +197 | +10.3% | 3,034,000 |
| 2014/01/30 | 1,884 | 1,912 | 1,839 | 1,905 | -28 | -1.4% | 802,000 |
| 2014/01/29 | 1,888 | 1,936 | 1,888 | 1,933 | +47 | +2.5% | 538,000 |
| 2014/01/28 | 1,900 | 1,919 | 1,886 | 1,886 | -28 | -1.5% | 520,000 |
| 2014/01/27 | 1,920 | 1,935 | 1,902 | 1,914 | -51 | -2.6% | 743,000 |
| 2014/01/24 | 1,981 | 1,999 | 1,956 | 1,965 | -38 | -1.9% | 574,000 |
| 2014/01/23 | 2,045 | 2,060 | 2,003 | 2,003 | -39 | -1.9% | 570,000 |
| 2014/01/22 | 2,054 | 2,077 | 2,022 | 2,042 | -59 | -2.8% | 1,025,000 |
| 2014/01/21 | 2,102 | 2,129 | 2,095 | 2,101 | -1 | ±0% | 499,000 |
| 2014/01/20 | 2,083 | 2,113 | 2,076 | 2,102 | +29 | +1.4% | 858,000 |
| 2014/01/17 | 2,027 | 2,092 | 2,020 | 2,073 | +36 | +1.8% | 1,182,000 |
| 2014/01/16 | 1,998 | 2,052 | 1,997 | 2,037 | +54 | +2.7% | 886,000 |
| 2014/01/15 | 1,960 | 1,983 | 1,960 | 1,983 | +52 | +2.7% | 584,000 |
| 2014/01/14 | 1,946 | 1,959 | 1,925 | 1,931 | -65 | -3.3% | 494,000 |
| 2014/01/10 | 1,996 | 2,002 | 1,985 | 1,996 | -3 | -0.2% | 493,000 |
| 2014/01/09 | 2,020 | 2,036 | 1,986 | 1,999 | -21 | -1% | 387,000 |
| 2014/01/08 | 2,000 | 2,020 | 1,991 | 2,020 | +30 | +1.5% | 379,000 |
| 2014/01/07 | 1,977 | 2,025 | 1,973 | 1,990 | +2 | +0.1% | 628,000 |
| 2014/01/06 | 2,007 | 2,038 | 1,980 | 1,988 | -19 | -0.9% | 914,000 |
| 2013/12/30 | 1,971 | 2,013 | 1,955 | 2,007 | +52 | +2.7% | 569,000 |
| 2013/12/27 | 1,925 | 1,957 | 1,922 | 1,955 | +24 | +1.2% | 399,000 |
| 2013/12/26 | 1,927 | 1,938 | 1,913 | 1,931 | +19 | +1% | 356,000 |
| 2013/12/25 | 1,880 | 1,916 | 1,870 | 1,912 | +26 | +1.4% | 597,000 |
| 2013/12/24 | 1,897 | 1,914 | 1,876 | 1,886 | -23 | -1.2% | 471,000 |
| 2013/12/20 | 1,901 | 1,915 | 1,891 | 1,909 | -11 | -0.6% | 615,000 |
| 2013/12/19 | 1,957 | 1,973 | 1,917 | 1,920 | -10 | -0.5% | 693,000 |
| 2013/12/18 | 1,889 | 1,931 | 1,881 | 1,930 | +40 | +2.1% | 537,000 |
| 2013/12/17 | 1,875 | 1,900 | 1,873 | 1,890 | +33 | +1.8% | 534,000 |
| 2013/12/16 | 1,891 | 1,895 | 1,852 | 1,857 | -33 | -1.7% | 347,000 |
| 2013/12/13 | 1,904 | 1,922 | 1,879 | 1,890 | -19 | -1% | 826,000 |
| 2013/12/12 | 1,906 | 1,912 | 1,879 | 1,909 | -13 | -0.7% | 618,000 |
| 2013/12/11 | 1,905 | 1,927 | 1,905 | 1,922 | -2 | -0.1% | 290,000 |
| 2013/12/10 | 1,913 | 1,937 | 1,905 | 1,924 | +11 | +0.6% | 445,000 |
| 2013/12/09 | 1,937 | 1,939 | 1,905 | 1,913 | +14 | +0.7% | 382,000 |
| 2013/12/06 | 1,898 | 1,910 | 1,882 | 1,899 | -19 | -1% | 714,000 |
| 2013/12/05 | 1,924 | 1,931 | 1,892 | 1,918 | -6 | -0.3% | 1,045,000 |
| 2013/12/04 | 1,940 | 1,961 | 1,907 | 1,924 | -57 | -2.9% | 488,000 |
| 2013/12/03 | 1,987 | 1,992 | 1,967 | 1,981 | +1 | +0.1% | 374,000 |
| 2013/12/02 | 1,979 | 1,993 | 1,966 | 1,980 | +9 | +0.5% | 332,000 |
| 2013/11/29 | 1,976 | 1,978 | 1,946 | 1,971 | -5 | -0.3% | 349,000 |
| 2013/11/28 | 1,975 | 1,984 | 1,955 | 1,976 | +10 | +0.5% | 433,000 |
| 2013/11/27 | 1,975 | 1,989 | 1,964 | 1,966 | -16 | -0.8% | 631,000 |
| 2013/11/26 | 1,917 | 2,002 | 1,917 | 1,982 | +46 | +2.4% | 1,179,000 |
| 2013/11/25 | 1,900 | 1,940 | 1,895 | 1,936 | +63 | +3.4% | 932,000 |
| 2013/11/22 | 1,884 | 1,902 | 1,862 | 1,873 | ±0 | ±0% | 725,000 |
| 2013/11/21 | 1,867 | 1,881 | 1,847 | 1,873 | +1 | +0.1% | 666,000 |
| 2013/11/20 | 1,870 | 1,881 | 1,853 | 1,872 | -3 | -0.2% | 588,000 |
| 2013/11/19 | 1,874 | 1,886 | 1,866 | 1,875 | ±0 | ±0% | 508,000 |
2801～
2850
件表示中 / 3744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 | 181,300円 | -5.3% | -12.5% | 3.09% | 23.26倍 | 0.82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 | 1,764,500円 | +0.8% | -13.5% | 2.78% | 21.32倍 | 1.61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 | 181,400円 | +7.3% | -23.0% | 2.09% | 30.02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 |
| ソシオネクスト | 271,100円 | -7.2% | -44.3% | 1.84% | 45.22倍 | 3.47倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 堀場製 | 1,108,500円 | +5.6% | +3.6% | 2.62% | 12.93倍 | 1.49倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
