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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 1,008 | 1,013 | 982 | 987 | -22 | -2.2% | 637,000 |
| 2011/11/22 | 978 | 1,012 | 977 | 1,009 | +31 | +3.2% | 728,000 |
| 2011/11/21 | 991 | 997 | 975 | 978 | -14 | -1.4% | 442,000 |
| 2011/11/18 | 989 | 995 | 981 | 992 | ±0 | ±0% | 673,000 |
| 2011/11/17 | 991 | 1,011 | 985 | 992 | -17 | -1.7% | 1,191,000 |
| 2011/11/16 | 1,045 | 1,045 | 997 | 1,009 | -36 | -3.4% | 798,000 |
| 2011/11/15 | 1,060 | 1,069 | 1,038 | 1,045 | -30 | -2.8% | 553,000 |
| 2011/11/14 | 1,063 | 1,076 | 1,055 | 1,075 | +26 | +2.5% | 513,000 |
| 2011/11/11 | 1,069 | 1,073 | 1,035 | 1,049 | -20 | -1.9% | 863,000 |
| 2011/11/10 | 1,119 | 1,140 | 1,029 | 1,069 | -105 | -8.9% | 1,105,000 |
| 2011/11/09 | 1,170 | 1,185 | 1,158 | 1,174 | +7 | +0.6% | 195,000 |
| 2011/11/08 | 1,180 | 1,189 | 1,165 | 1,167 | -26 | -2.2% | 153,000 |
| 2011/11/07 | 1,203 | 1,203 | 1,179 | 1,193 | -16 | -1.3% | 167,000 |
| 2011/11/04 | 1,179 | 1,209 | 1,161 | 1,209 | +50 | +4.3% | 249,000 |
| 2011/11/02 | 1,174 | 1,178 | 1,151 | 1,159 | -33 | -2.8% | 270,000 |
| 2011/11/01 | 1,202 | 1,215 | 1,185 | 1,192 | -12 | -1% | 359,000 |
| 2011/10/31 | 1,160 | 1,210 | 1,149 | 1,204 | +42 | +3.6% | 510,000 |
| 2011/10/28 | 1,214 | 1,232 | 1,151 | 1,162 | -46 | -3.8% | 514,000 |
| 2011/10/27 | 1,177 | 1,211 | 1,175 | 1,208 | +34 | +2.9% | 182,000 |
| 2011/10/26 | 1,173 | 1,191 | 1,153 | 1,174 | -5 | -0.4% | 213,000 |
| 2011/10/25 | 1,199 | 1,199 | 1,176 | 1,179 | -20 | -1.7% | 199,000 |
| 2011/10/24 | 1,192 | 1,207 | 1,184 | 1,199 | +26 | +2.2% | 152,000 |
| 2011/10/21 | 1,172 | 1,185 | 1,164 | 1,173 | +1 | +0.1% | 132,000 |
| 2011/10/20 | 1,172 | 1,179 | 1,154 | 1,172 | +5 | +0.4% | 407,000 |
| 2011/10/19 | 1,184 | 1,187 | 1,163 | 1,167 | +4 | +0.3% | 195,000 |
| 2011/10/18 | 1,169 | 1,181 | 1,151 | 1,163 | -22 | -1.9% | 237,000 |
| 2011/10/17 | 1,182 | 1,191 | 1,169 | 1,185 | +32 | +2.8% | 280,000 |
| 2011/10/14 | 1,163 | 1,166 | 1,142 | 1,153 | -37 | -3.1% | 242,000 |
| 2011/10/13 | 1,176 | 1,192 | 1,173 | 1,190 | +33 | +2.9% | 202,000 |
| 2011/10/12 | 1,139 | 1,160 | 1,120 | 1,157 | -2 | -0.2% | 199,000 |
| 2011/10/11 | 1,137 | 1,166 | 1,137 | 1,159 | +58 | +5.3% | 327,000 |
| 2011/10/07 | 1,126 | 1,137 | 1,098 | 1,101 | -10 | -0.9% | 338,000 |
| 2011/10/06 | 1,109 | 1,138 | 1,104 | 1,111 | +23 | +2.1% | 333,000 |
| 2011/10/05 | 1,133 | 1,145 | 1,087 | 1,088 | -45 | -4% | 376,000 |
| 2011/10/04 | 1,133 | 1,138 | 1,117 | 1,133 | -33 | -2.8% | 281,000 |
| 2011/10/03 | 1,181 | 1,212 | 1,131 | 1,166 | -67 | -5.4% | 475,000 |
| 2011/09/30 | 1,233 | 1,245 | 1,206 | 1,233 | +3 | +0.2% | 411,000 |
| 2011/09/29 | 1,188 | 1,230 | 1,186 | 1,230 | +35 | +2.9% | 331,000 |
| 2011/09/28 | 1,151 | 1,196 | 1,151 | 1,195 | +47 | +4.1% | 320,000 |
| 2011/09/27 | 1,127 | 1,148 | 1,120 | 1,148 | +42 | +3.8% | 217,000 |
| 2011/09/26 | 1,136 | 1,139 | 1,096 | 1,106 | -20 | -1.8% | 331,000 |
| 2011/09/22 | 1,122 | 1,133 | 1,109 | 1,126 | -18 | -1.6% | 363,000 |
| 2011/09/21 | 1,155 | 1,155 | 1,139 | 1,144 | -7 | -0.6% | 284,000 |
| 2011/09/20 | 1,160 | 1,162 | 1,140 | 1,151 | -24 | -2% | 287,000 |
| 2011/09/16 | 1,131 | 1,175 | 1,131 | 1,175 | +55 | +4.9% | 301,000 |
| 2011/09/15 | 1,118 | 1,137 | 1,113 | 1,120 | +20 | +1.8% | 483,000 |
| 2011/09/14 | 1,118 | 1,137 | 1,092 | 1,100 | -25 | -2.2% | 259,000 |
| 2011/09/13 | 1,111 | 1,130 | 1,102 | 1,125 | +27 | +2.5% | 311,000 |
| 2011/09/12 | 1,073 | 1,098 | 1,072 | 1,098 | -5 | -0.5% | 267,000 |
| 2011/09/09 | 1,121 | 1,126 | 1,099 | 1,103 | -18 | -1.6% | 267,000 |
3301～
3350
件表示中 / 3705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 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.49倍 | 0.79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 | 1,678,500円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53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 |
| ローム | 145,100円 | -1.9% | - | 3.45% | 79.99倍 | 0.63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 | 148,600円 | +7.3% | -23.0% | 2.56% | 24.59倍 | 1.40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 |
| シャープ | 72,100円 | -14.4% | -71.7% | 0.00% | 46.81倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
