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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,250 | 2,278 | 2,236 | 2,270 | +14 | +0.6% | 693,900 |
2023/02/22 | 2,286 | 2,294 | 2,246 | 2,256 | -54 | -2.3% | 928,500 |
2023/02/21 | 2,294 | 2,310 | 2,287 | 2,310 | +23 | +1% | 543,300 |
2023/02/20 | 2,297 | 2,302 | 2,284 | 2,287 | +4 | +0.2% | 492,500 |
2023/02/17 | 2,272 | 2,295 | 2,260 | 2,283 | -5 | -0.2% | 448,000 |
2023/02/16 | 2,268 | 2,292 | 2,255 | 2,288 | +57 | +2.6% | 770,500 |
2023/02/15 | 2,251 | 2,253 | 2,220 | 2,231 | -17 | -0.8% | 683,300 |
2023/02/14 | 2,261 | 2,265 | 2,234 | 2,248 | +13 | +0.6% | 789,100 |
2023/02/13 | 2,247 | 2,264 | 2,217 | 2,235 | -2 | -0.1% | 836,600 |
2023/02/10 | 2,220 | 2,269 | 2,216 | 2,237 | -9 | -0.4% | 843,400 |
2023/02/09 | 2,233 | 2,253 | 2,229 | 2,246 | +14 | +0.6% | 403,600 |
2023/02/08 | 2,234 | 2,254 | 2,215 | 2,232 | +17 | +0.8% | 620,700 |
2023/02/07 | 2,205 | 2,234 | 2,202 | 2,215 | -4 | -0.2% | 790,700 |
2023/02/06 | 2,231 | 2,248 | 2,131 | 2,219 | +38 | +1.7% | 1,094,100 |
2023/02/03 | 2,166 | 2,202 | 2,150 | 2,181 | -1 | ±0% | 1,434,200 |
2023/02/02 | 2,173 | 2,192 | 2,142 | 2,182 | +22 | +1% | 928,000 |
2023/02/01 | 2,205 | 2,222 | 2,157 | 2,160 | -20 | -0.9% | 866,900 |
2023/01/31 | 2,169 | 2,190 | 2,135 | 2,180 | +25 | +1.2% | 1,290,600 |
2023/01/30 | 2,102 | 2,163 | 2,085 | 2,155 | +55 | +2.6% | 1,391,600 |
2023/01/27 | 1,978 | 2,115 | 1,977 | 2,100 | +8 | +0.4% | 2,256,000 |
2023/01/26 | 2,099 | 2,110 | 2,076 | 2,092 | -26 | -1.2% | 1,108,100 |
2023/01/25 | 2,099 | 2,128 | 2,090 | 2,118 | +2 | +0.1% | 668,100 |
2023/01/24 | 2,094 | 2,117 | 2,084 | 2,116 | +54 | +2.6% | 645,800 |
2023/01/23 | 2,059 | 2,074 | 2,046 | 2,062 | +31 | +1.5% | 682,800 |
2023/01/20 | 2,023 | 2,037 | 2,013 | 2,031 | -5 | -0.2% | 521,800 |
2023/01/19 | 2,065 | 2,068 | 2,032 | 2,036 | -52 | -2.5% | 438,800 |
2023/01/18 | 2,070 | 2,118 | 2,045 | 2,088 | +13 | +0.6% | 484,100 |
2023/01/17 | 2,034 | 2,087 | 2,033 | 2,075 | +53 | +2.6% | 440,200 |
2023/01/16 | 2,020 | 2,035 | 2,007 | 2,022 | -19 | -0.9% | 334,900 |
2023/01/13 | 2,071 | 2,088 | 2,036 | 2,041 | -32 | -1.5% | 498,500 |
2023/01/12 | 2,091 | 2,102 | 2,071 | 2,073 | -3 | -0.1% | 497,700 |
2023/01/11 | 2,060 | 2,083 | 2,047 | 2,076 | +16 | +0.8% | 677,200 |
2023/01/10 | 2,090 | 2,094 | 2,049 | 2,060 | -13 | -0.6% | 729,100 |
2023/01/06 | 2,025 | 2,080 | 2,022 | 2,073 | +36 | +1.8% | 616,300 |
2023/01/05 | 1,989 | 2,040 | 1,969 | 2,037 | +37 | +1.9% | 946,400 |
2023/01/04 | 1,963 | 2,000 | 1,952 | 2,000 | +13 | +0.7% | 927,300 |
2022/12/30 | 1,996 | 2,005 | 1,984 | 1,987 | +5 | +0.3% | 659,800 |
2022/12/29 | 1,960 | 1,982 | 1,955 | 1,982 | +8 | +0.4% | 449,300 |
2022/12/28 | 1,990 | 1,990 | 1,965 | 1,974 | -16 | -0.8% | 437,000 |
2022/12/27 | 1,984 | 1,998 | 1,970 | 1,990 | +17 | +0.9% | 433,400 |
2022/12/26 | 1,966 | 1,988 | 1,961 | 1,973 | +29 | +1.5% | 374,800 |
2022/12/23 | 1,960 | 1,960 | 1,931 | 1,944 | -35 | -1.8% | 478,100 |
2022/12/22 | 1,978 | 1,998 | 1,966 | 1,979 | +16 | +0.8% | 717,900 |
2022/12/21 | 1,982 | 2,007 | 1,957 | 1,963 | -42 | -2.1% | 1,173,300 |
2022/12/20 | 2,037 | 2,042 | 1,997 | 2,005 | -18 | -0.9% | 1,513,700 |
2022/12/19 | 1,999 | 2,035 | 1,999 | 2,023 | +14 | +0.7% | 821,100 |
2022/12/16 | 1,999 | 2,028 | 1,990 | 2,009 | -23 | -1.1% | 958,500 |
2022/12/15 | 2,030 | 2,049 | 2,016 | 2,032 | -29 | -1.4% | 610,500 |
2022/12/14 | 2,064 | 2,074 | 2,052 | 2,061 | -17 | -0.8% | 726,200 |
2022/12/13 | 2,092 | 2,101 | 2,078 | 2,078 | +5 | +0.2% | 465,700 |
301~
350
件表示中 / 3457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 | 224,400円 | +0.6% | +0.4% | 2.50% | 16.38倍 | 1.02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 |
ブラザー | 289,300円 | +6.9% | +67.5% | 3.46% | 11.74倍 | 1.11倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
イビデン | 518,600円 | +5.3% | -17.9% | 0.77% | 27.86倍 | 1.46倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
ヒロセ電 | 1,781,500円 | +6.3% | +0.6% | 2.75% | 21.52倍 | 1.65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 |
アズビル | 445,700円 | +3.1% | -3.8% | 1.97% | 20.98倍 | 2.65倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム