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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,172 | 1,225 | 1,163 | 1,204 | -28 | -2.3% | 1,130,000 |
| 2011/03/16 | 1,177 | 1,271 | 1,177 | 1,232 | +98 | +8.6% | 1,167,000 |
| 2011/03/15 | 1,165 | 1,170 | 1,060 | 1,134 | -75 | -6.2% | 954,000 |
| 2011/03/14 | 1,200 | 1,267 | 1,200 | 1,209 | -141 | -10.4% | 817,000 |
| 2011/03/11 | 1,360 | 1,366 | 1,346 | 1,350 | -31 | -2.2% | 815,000 |
| 2011/03/10 | 1,393 | 1,400 | 1,370 | 1,381 | -26 | -1.8% | 522,000 |
| 2011/03/09 | 1,408 | 1,424 | 1,398 | 1,407 | +2 | +0.1% | 372,000 |
| 2011/03/08 | 1,386 | 1,421 | 1,380 | 1,405 | +4 | +0.3% | 729,000 |
| 2011/03/07 | 1,411 | 1,411 | 1,380 | 1,401 | -4 | -0.3% | 574,000 |
| 2011/03/04 | 1,410 | 1,417 | 1,393 | 1,405 | +12 | +0.9% | 655,000 |
| 2011/03/03 | 1,388 | 1,405 | 1,384 | 1,393 | +4 | +0.3% | 714,000 |
| 2011/03/02 | 1,420 | 1,424 | 1,388 | 1,389 | -41 | -2.9% | 1,023,000 |
| 2011/03/01 | 1,486 | 1,497 | 1,400 | 1,430 | -41 | -2.8% | 2,227,000 |
| 2011/02/28 | 1,453 | 1,476 | 1,432 | 1,471 | +17 | +1.2% | 538,000 |
| 2011/02/25 | 1,449 | 1,460 | 1,411 | 1,454 | -12 | -0.8% | 1,377,000 |
| 2011/02/24 | 1,472 | 1,482 | 1,462 | 1,466 | -16 | -1.1% | 699,000 |
| 2011/02/23 | 1,451 | 1,487 | 1,451 | 1,482 | +16 | +1.1% | 655,000 |
| 2011/02/22 | 1,478 | 1,478 | 1,461 | 1,466 | -16 | -1.1% | 472,000 |
| 2011/02/21 | 1,485 | 1,486 | 1,474 | 1,482 | +3 | +0.2% | 447,000 |
| 2011/02/18 | 1,506 | 1,506 | 1,466 | 1,479 | -26 | -1.7% | 1,029,000 |
| 2011/02/17 | 1,497 | 1,518 | 1,496 | 1,505 | +11 | +0.7% | 546,000 |
| 2011/02/16 | 1,477 | 1,505 | 1,477 | 1,494 | +16 | +1.1% | 551,000 |
| 2011/02/15 | 1,451 | 1,478 | 1,448 | 1,478 | +25 | +1.7% | 358,000 |
| 2011/02/14 | 1,444 | 1,456 | 1,435 | 1,453 | +24 | +1.7% | 394,000 |
| 2011/02/10 | 1,435 | 1,438 | 1,418 | 1,429 | -14 | -1% | 417,000 |
| 2011/02/09 | 1,450 | 1,456 | 1,439 | 1,443 | +7 | +0.5% | 415,000 |
| 2011/02/08 | 1,455 | 1,455 | 1,433 | 1,436 | -9 | -0.6% | 433,000 |
| 2011/02/07 | 1,441 | 1,457 | 1,440 | 1,445 | +7 | +0.5% | 482,000 |
| 2011/02/04 | 1,427 | 1,444 | 1,414 | 1,438 | +14 | +1% | 490,000 |
| 2011/02/03 | 1,428 | 1,436 | 1,417 | 1,424 | -13 | -0.9% | 419,000 |
| 2011/02/02 | 1,428 | 1,443 | 1,428 | 1,437 | +9 | +0.6% | 472,000 |
| 2011/02/01 | 1,440 | 1,440 | 1,420 | 1,428 | +7 | +0.5% | 593,000 |
| 2011/01/31 | 1,433 | 1,438 | 1,408 | 1,421 | -17 | -1.2% | 588,000 |
| 2011/01/28 | 1,448 | 1,463 | 1,426 | 1,438 | +30 | +2.1% | 1,441,000 |
| 2011/01/27 | 1,355 | 1,423 | 1,355 | 1,408 | +53 | +3.9% | 931,000 |
| 2011/01/26 | 1,369 | 1,377 | 1,355 | 1,355 | -15 | -1.1% | 531,000 |
| 2011/01/25 | 1,353 | 1,375 | 1,346 | 1,370 | +29 | +2.2% | 378,000 |
| 2011/01/24 | 1,326 | 1,354 | 1,323 | 1,341 | +9 | +0.7% | 600,000 |
| 2011/01/21 | 1,356 | 1,364 | 1,326 | 1,332 | -24 | -1.8% | 622,000 |
| 2011/01/20 | 1,369 | 1,371 | 1,352 | 1,356 | -13 | -0.9% | 382,000 |
| 2011/01/19 | 1,365 | 1,378 | 1,360 | 1,369 | +5 | +0.4% | 446,000 |
| 2011/01/18 | 1,370 | 1,373 | 1,363 | 1,364 | -10 | -0.7% | 333,000 |
| 2011/01/17 | 1,385 | 1,389 | 1,372 | 1,374 | +3 | +0.2% | 326,000 |
| 2011/01/14 | 1,385 | 1,390 | 1,368 | 1,371 | -10 | -0.7% | 338,000 |
| 2011/01/13 | 1,398 | 1,399 | 1,367 | 1,381 | -1 | -0.1% | 521,000 |
| 2011/01/12 | 1,396 | 1,406 | 1,376 | 1,382 | -17 | -1.2% | 457,000 |
| 2011/01/11 | 1,383 | 1,409 | 1,378 | 1,399 | +6 | +0.4% | 472,000 |
| 2011/01/07 | 1,370 | 1,400 | 1,370 | 1,393 | +28 | +2.1% | 988,000 |
| 2011/01/06 | 1,359 | 1,378 | 1,355 | 1,365 | +35 | +2.6% | 981,000 |
| 2011/01/05 | 1,292 | 1,332 | 1,292 | 1,330 | +38 | +2.9% | 773,000 |
3351～
3400
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
