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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,021 | 2,040.5 | 2,011 | 2,034 | +23.5 | +1.2% | 1,853,700 |
| 2024/03/26 | 1,988 | 2,019 | 1,984 | 2,010.5 | +25.5 | +1.3% | 2,085,900 |
| 2024/03/25 | 2,005 | 2,006.5 | 1,979 | 1,985 | -22 | -1.1% | 1,243,700 |
| 2024/03/22 | 1,991 | 2,010.5 | 1,972 | 2,007 | +21 | +1.1% | 1,584,600 |
| 2024/03/21 | 1,988 | 2,011 | 1,965.5 | 1,986 | -23 | -1.1% | 2,923,000 |
| 2024/03/19 | 1,996.5 | 2,010.5 | 1,983.5 | 2,009 | +17.5 | +0.9% | 1,623,500 |
| 2024/03/18 | 1,987 | 2,021.5 | 1,980.5 | 1,991.5 | +4.5 | +0.2% | 2,112,200 |
| 2024/03/15 | 1,977 | 1,995.5 | 1,961 | 1,987 | +23.5 | +1.2% | 2,537,300 |
| 2024/03/14 | 1,941 | 1,967 | 1,933.5 | 1,963.5 | +23.5 | +1.2% | 2,146,800 |
| 2024/03/13 | 1,917.5 | 1,952 | 1,910 | 1,940 | +42.5 | +2.2% | 3,367,700 |
| 2024/03/12 | 1,901 | 1,917 | 1,862 | 1,897.5 | +22.5 | +1.2% | 2,566,900 |
| 2024/03/11 | 1,856 | 1,875 | 1,837.5 | 1,875 | +6 | +0.3% | 2,059,800 |
| 2024/03/08 | 1,840 | 1,879 | 1,836 | 1,869 | +13 | +0.7% | 2,429,200 |
| 2024/03/07 | 1,935 | 1,939.5 | 1,852.5 | 1,856 | -89.5 | -4.6% | 4,097,600 |
| 2024/03/06 | 1,910 | 1,950 | 1,905 | 1,945.5 | +30.5 | +1.6% | 2,359,700 |
| 2024/03/05 | 1,902 | 1,923.5 | 1,898 | 1,915 | +10 | +0.5% | 1,874,400 |
| 2024/03/04 | 1,913 | 1,923.5 | 1,905 | 1,905 | +4 | +0.2% | 1,864,100 |
| 2024/03/01 | 1,903 | 1,921.5 | 1,891 | 1,901 | +6.5 | +0.3% | 2,368,400 |
| 2024/02/29 | 1,912 | 1,919 | 1,882 | 1,894.5 | -17.5 | -0.9% | 4,070,200 |
| 2024/02/28 | 1,905 | 1,928 | 1,892.5 | 1,912 | +14.5 | +0.8% | 2,506,100 |
| 2024/02/27 | 1,903.5 | 1,914 | 1,885 | 1,897.5 | -8.5 | -0.4% | 2,731,700 |
| 2024/02/26 | 1,920 | 1,933 | 1,903.5 | 1,906 | -37.5 | -1.9% | 3,541,500 |
| 2024/02/22 | 1,968 | 1,969 | 1,931.5 | 1,943.5 | -0.5 | ±0% | 2,081,900 |
| 2024/02/21 | 1,942 | 1,952 | 1,923.5 | 1,944 | -27.5 | -1.4% | 2,212,700 |
| 2024/02/20 | 1,975.5 | 2,000.5 | 1,963.5 | 1,971.5 | +9 | +0.5% | 2,172,600 |
| 2024/02/19 | 1,939 | 1,964.5 | 1,932.5 | 1,962.5 | +35 | +1.8% | 1,414,300 |
| 2024/02/16 | 1,935 | 1,952 | 1,917.5 | 1,927.5 | -12 | -0.6% | 2,003,900 |
| 2024/02/15 | 2,000 | 2,005.5 | 1,934.5 | 1,939.5 | -52 | -2.6% | 2,413,600 |
| 2024/02/14 | 2,041 | 2,043.5 | 1,987.5 | 1,991.5 | -68.5 | -3.3% | 2,234,400 |
| 2024/02/13 | 2,033.5 | 2,079 | 1,997 | 2,060 | +28.5 | +1.4% | 2,477,300 |
| 2024/02/09 | 2,005.5 | 2,031.5 | 1,998.5 | 2,031.5 | +26.5 | +1.3% | 2,564,600 |
| 2024/02/08 | 2,010 | 2,020.5 | 1,995 | 2,005 | -13 | -0.6% | 2,785,900 |
| 2024/02/07 | 2,000 | 2,075.5 | 1,986 | 2,018 | -76.5 | -3.7% | 4,505,300 |
| 2024/02/06 | 2,139 | 2,153.5 | 2,082.5 | 2,094.5 | -74.5 | -3.4% | 2,365,900 |
| 2024/02/05 | 2,200 | 2,229.5 | 2,157 | 2,169 | -27 | -1.2% | 2,294,800 |
| 2024/02/02 | 2,208.5 | 2,244 | 2,187.5 | 2,196 | -34 | -1.5% | 1,672,200 |
| 2024/02/01 | 2,247 | 2,270 | 2,216 | 2,230 | -47 | -2.1% | 1,490,600 |
| 2024/01/31 | 2,356 | 2,366 | 2,264 | 2,277 | -62 | -2.7% | 3,357,300 |
| 2024/01/30 | 2,348.5 | 2,361 | 2,321.5 | 2,339 | +3 | +0.1% | 1,857,200 |
| 2024/01/29 | 2,344 | 2,349 | 2,314.5 | 2,336 | -0.5 | ±0% | 1,428,700 |
| 2024/01/26 | 2,276 | 2,341.5 | 2,271.5 | 2,336.5 | +54 | +2.4% | 1,909,500 |
| 2024/01/25 | 2,256 | 2,299.5 | 2,235.5 | 2,282.5 | +14 | +0.6% | 1,412,400 |
| 2024/01/24 | 2,235.5 | 2,274 | 2,210 | 2,268.5 | +80 | +3.7% | 1,664,100 |
| 2024/01/23 | 2,208 | 2,213 | 2,172 | 2,188.5 | +1.5 | +0.1% | 1,005,500 |
| 2024/01/22 | 2,174.5 | 2,208 | 2,161 | 2,187 | +28 | +1.3% | 960,100 |
| 2024/01/19 | 2,195.5 | 2,199 | 2,155.5 | 2,159 | -34.5 | -1.6% | 1,333,000 |
| 2024/01/18 | 2,188 | 2,225.5 | 2,187 | 2,193.5 | -7.5 | -0.3% | 686,000 |
| 2024/01/17 | 2,218 | 2,246 | 2,200 | 2,201 | -26 | -1.2% | 720,000 |
| 2024/01/16 | 2,240 | 2,248 | 2,222.5 | 2,227 | -19 | -0.8% | 558,200 |
| 2024/01/15 | 2,253 | 2,253 | 2,235 | 2,246 | -13.5 | -0.6% | 526,300 |
251～
300
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
