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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,282 | 1,297 | 1,281 | 1,292 | +22 | +1.7% | 392,000 |
| 2010/12/30 | 1,287 | 1,289 | 1,269 | 1,270 | -17 | -1.3% | 259,000 |
| 2010/12/29 | 1,289 | 1,291 | 1,281 | 1,287 | -6 | -0.5% | 186,000 |
| 2010/12/28 | 1,291 | 1,302 | 1,286 | 1,293 | +3 | +0.2% | 264,000 |
| 2010/12/27 | 1,281 | 1,293 | 1,278 | 1,290 | -1 | -0.1% | 245,000 |
| 2010/12/24 | 1,280 | 1,295 | 1,280 | 1,291 | +14 | +1.1% | 407,000 |
| 2010/12/22 | 1,303 | 1,307 | 1,262 | 1,277 | -42 | -3.2% | 1,236,000 |
| 2010/12/21 | 1,318 | 1,325 | 1,309 | 1,319 | +7 | +0.5% | 390,000 |
| 2010/12/20 | 1,327 | 1,327 | 1,297 | 1,312 | -2 | -0.2% | 558,000 |
| 2010/12/17 | 1,333 | 1,333 | 1,307 | 1,314 | -14 | -1.1% | 641,000 |
| 2010/12/16 | 1,334 | 1,336 | 1,318 | 1,328 | +5 | +0.4% | 980,000 |
| 2010/12/15 | 1,321 | 1,332 | 1,314 | 1,323 | +3 | +0.2% | 1,206,000 |
| 2010/12/14 | 1,327 | 1,334 | 1,316 | 1,320 | -18 | -1.3% | 1,011,000 |
| 2010/12/13 | 1,279 | 1,342 | 1,273 | 1,338 | +68 | +5.4% | 2,243,000 |
| 2010/12/10 | 1,279 | 1,280 | 1,264 | 1,270 | +2 | +0.2% | 1,147,000 |
| 2010/12/09 | 1,270 | 1,276 | 1,259 | 1,268 | +9 | +0.7% | 836,000 |
| 2010/12/08 | 1,238 | 1,259 | 1,235 | 1,259 | +22 | +1.8% | 496,000 |
| 2010/12/07 | 1,252 | 1,254 | 1,228 | 1,237 | -28 | -2.2% | 959,000 |
| 2010/12/06 | 1,241 | 1,272 | 1,236 | 1,265 | +25 | +2% | 718,000 |
| 2010/12/03 | 1,270 | 1,270 | 1,232 | 1,240 | -6 | -0.5% | 614,000 |
| 2010/12/02 | 1,240 | 1,253 | 1,232 | 1,246 | +28 | +2.3% | 797,000 |
| 2010/12/01 | 1,210 | 1,228 | 1,202 | 1,218 | +15 | +1.2% | 1,147,000 |
| 2010/11/30 | 1,212 | 1,238 | 1,200 | 1,203 | +21 | +1.8% | 1,684,000 |
| 2010/11/29 | 1,183 | 1,188 | 1,175 | 1,182 | +17 | +1.5% | 781,000 |
| 2010/11/26 | 1,197 | 1,201 | 1,162 | 1,165 | -22 | -1.9% | 1,404,000 |
| 2010/11/25 | 1,201 | 1,201 | 1,182 | 1,187 | -4 | -0.3% | 1,466,000 |
| 2010/11/24 | 1,193 | 1,208 | 1,189 | 1,191 | -33 | -2.7% | 1,182,000 |
| 2010/11/22 | 1,209 | 1,229 | 1,200 | 1,224 | +34 | +2.9% | 895,000 |
| 2010/11/19 | 1,207 | 1,210 | 1,185 | 1,190 | +8 | +0.7% | 1,089,000 |
| 2010/11/18 | 1,170 | 1,183 | 1,166 | 1,182 | +7 | +0.6% | 1,725,000 |
| 2010/11/17 | 1,135 | 1,177 | 1,129 | 1,175 | +43 | +3.8% | 1,493,000 |
| 2010/11/16 | 1,148 | 1,150 | 1,131 | 1,132 | -4 | -0.4% | 941,000 |
| 2010/11/15 | 1,132 | 1,141 | 1,123 | 1,136 | +2 | +0.2% | 1,120,000 |
| 2010/11/12 | 1,170 | 1,170 | 1,130 | 1,134 | -32 | -2.7% | 1,218,000 |
| 2010/11/11 | 1,159 | 1,181 | 1,154 | 1,166 | +5 | +0.4% | 1,275,000 |
| 2010/11/10 | 1,153 | 1,162 | 1,142 | 1,161 | +21 | +1.8% | 1,107,000 |
| 2010/11/09 | 1,130 | 1,151 | 1,122 | 1,140 | +3 | +0.3% | 1,652,000 |
| 2010/11/08 | 1,080 | 1,142 | 1,080 | 1,137 | +68 | +6.4% | 2,012,000 |
| 2010/11/05 | 1,064 | 1,079 | 1,056 | 1,069 | +14 | +1.3% | 1,266,000 |
| 2010/11/04 | 1,061 | 1,063 | 1,043 | 1,055 | +2 | +0.2% | 1,104,000 |
| 2010/11/02 | 1,005 | 1,053 | 1,003 | 1,053 | +29 | +2.8% | 1,886,000 |
| 2010/11/01 | 1,039 | 1,052 | 1,020 | 1,024 | -29 | -2.8% | 747,000 |
| 2010/10/29 | 1,056 | 1,066 | 1,035 | 1,053 | -4 | -0.4% | 1,066,000 |
| 2010/10/28 | 1,049 | 1,068 | 1,033 | 1,057 | -3 | -0.3% | 1,595,000 |
| 2010/10/27 | 1,033 | 1,073 | 1,033 | 1,060 | +38 | +3.7% | 1,481,000 |
| 2010/10/26 | 1,054 | 1,057 | 1,019 | 1,022 | -40 | -3.8% | 1,435,000 |
| 2010/10/25 | 1,060 | 1,063 | 1,049 | 1,062 | +2 | +0.2% | 439,000 |
| 2010/10/22 | 1,044 | 1,067 | 1,043 | 1,060 | +9 | +0.9% | 710,000 |
| 2010/10/21 | 1,070 | 1,076 | 1,044 | 1,051 | -20 | -1.9% | 866,000 |
| 2010/10/20 | 1,070 | 1,074 | 1,058 | 1,071 | -7 | -0.6% | 779,000 |
3401～
3450
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
