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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,313 | 1,316 | 1,302 | 1,310 | -12 | -0.9% | 363,000 |
| 2012/03/22 | 1,316 | 1,339 | 1,316 | 1,322 | -3 | -0.2% | 381,000 |
| 2012/03/21 | 1,330 | 1,338 | 1,320 | 1,325 | -11 | -0.8% | 485,000 |
| 2012/03/19 | 1,341 | 1,349 | 1,331 | 1,336 | -5 | -0.4% | 662,000 |
| 2012/03/16 | 1,341 | 1,351 | 1,340 | 1,341 | -1 | -0.1% | 641,000 |
| 2012/03/15 | 1,335 | 1,347 | 1,334 | 1,342 | +15 | +1.1% | 1,503,000 |
| 2012/03/14 | 1,358 | 1,365 | 1,306 | 1,327 | -14 | -1% | 2,989,000 |
| 2012/03/13 | 1,441 | 1,448 | 1,326 | 1,341 | -99 | -6.9% | 3,829,000 |
| 2012/03/12 | 1,451 | 1,461 | 1,435 | 1,440 | -11 | -0.8% | 517,000 |
| 2012/03/09 | 1,412 | 1,460 | 1,411 | 1,451 | +56 | +4% | 1,318,000 |
| 2012/03/08 | 1,390 | 1,402 | 1,377 | 1,395 | +7 | +0.5% | 554,000 |
| 2012/03/07 | 1,356 | 1,388 | 1,356 | 1,388 | +12 | +0.9% | 766,000 |
| 2012/03/06 | 1,395 | 1,404 | 1,361 | 1,376 | -19 | -1.4% | 625,000 |
| 2012/03/05 | 1,363 | 1,410 | 1,350 | 1,395 | +13 | +0.9% | 1,005,000 |
| 2012/03/02 | 1,410 | 1,414 | 1,378 | 1,382 | -1 | -0.1% | 908,000 |
| 2012/03/01 | 1,413 | 1,425 | 1,378 | 1,383 | -10 | -0.7% | 891,000 |
| 2012/02/29 | 1,407 | 1,409 | 1,386 | 1,393 | -14 | -1% | 591,000 |
| 2012/02/28 | 1,380 | 1,412 | 1,377 | 1,407 | +12 | +0.9% | 487,000 |
| 2012/02/27 | 1,394 | 1,412 | 1,388 | 1,395 | +4 | +0.3% | 839,000 |
| 2012/02/24 | 1,386 | 1,396 | 1,378 | 1,391 | -7 | -0.5% | 905,000 |
| 2012/02/23 | 1,382 | 1,402 | 1,369 | 1,398 | +16 | +1.2% | 489,000 |
| 2012/02/22 | 1,374 | 1,390 | 1,362 | 1,382 | +10 | +0.7% | 742,000 |
| 2012/02/21 | 1,372 | 1,377 | 1,362 | 1,372 | -2 | -0.1% | 558,000 |
| 2012/02/20 | 1,385 | 1,396 | 1,369 | 1,374 | +2 | +0.1% | 729,000 |
| 2012/02/17 | 1,357 | 1,393 | 1,357 | 1,372 | +33 | +2.5% | 1,236,000 |
| 2012/02/16 | 1,321 | 1,343 | 1,315 | 1,339 | +1 | +0.1% | 986,000 |
| 2012/02/15 | 1,291 | 1,346 | 1,291 | 1,338 | +53 | +4.1% | 1,288,000 |
| 2012/02/14 | 1,264 | 1,294 | 1,264 | 1,285 | +9 | +0.7% | 556,000 |
| 2012/02/13 | 1,262 | 1,279 | 1,259 | 1,276 | -2 | -0.2% | 388,000 |
| 2012/02/10 | 1,292 | 1,295 | 1,252 | 1,278 | -20 | -1.5% | 725,000 |
| 2012/02/09 | 1,297 | 1,303 | 1,281 | 1,298 | ±0 | ±0% | 481,000 |
| 2012/02/08 | 1,268 | 1,298 | 1,268 | 1,298 | +25 | +2% | 519,000 |
| 2012/02/07 | 1,281 | 1,281 | 1,268 | 1,273 | -17 | -1.3% | 577,000 |
| 2012/02/06 | 1,257 | 1,295 | 1,257 | 1,290 | +48 | +3.9% | 559,000 |
| 2012/02/03 | 1,245 | 1,254 | 1,235 | 1,242 | -14 | -1.1% | 404,000 |
| 2012/02/02 | 1,250 | 1,266 | 1,242 | 1,256 | +6 | +0.5% | 577,000 |
| 2012/02/01 | 1,230 | 1,256 | 1,230 | 1,250 | +21 | +1.7% | 542,000 |
| 2012/01/31 | 1,237 | 1,262 | 1,217 | 1,229 | -11 | -0.9% | 1,448,000 |
| 2012/01/30 | 1,232 | 1,252 | 1,226 | 1,240 | -18 | -1.4% | 1,094,000 |
| 2012/01/27 | 1,230 | 1,266 | 1,212 | 1,258 | +9 | +0.7% | 1,767,000 |
| 2012/01/26 | 1,242 | 1,259 | 1,230 | 1,249 | +7 | +0.6% | 1,056,000 |
| 2012/01/25 | 1,201 | 1,258 | 1,201 | 1,242 | +43 | +3.6% | 1,718,000 |
| 2012/01/24 | 1,199 | 1,216 | 1,194 | 1,199 | ±0 | ±0% | 658,000 |
| 2012/01/23 | 1,197 | 1,202 | 1,192 | 1,199 | -4 | -0.3% | 700,000 |
| 2012/01/20 | 1,204 | 1,218 | 1,186 | 1,203 | -1 | -0.1% | 1,227,000 |
| 2012/01/19 | 1,142 | 1,212 | 1,139 | 1,204 | +62 | +5.4% | 1,631,000 |
| 2012/01/18 | 1,119 | 1,149 | 1,118 | 1,142 | +12 | +1.1% | 379,000 |
| 2012/01/17 | 1,120 | 1,130 | 1,116 | 1,130 | +18 | +1.6% | 314,000 |
| 2012/01/16 | 1,087 | 1,114 | 1,075 | 1,112 | +3 | +0.3% | 515,000 |
| 2012/01/13 | 1,079 | 1,111 | 1,079 | 1,109 | +33 | +3.1% | 348,000 |
3101～
3150
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
