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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,073 | 1,087 | 1,062 | 1,078 | +6 | +0.6% | 1,237,000 |
| 2010/10/18 | 1,048 | 1,081 | 1,036 | 1,072 | +18 | +1.7% | 1,651,000 |
| 2010/10/15 | 1,050 | 1,072 | 1,044 | 1,054 | +21 | +2% | 2,308,000 |
| 2010/10/14 | 1,025 | 1,042 | 1,017 | 1,033 | +27 | +2.7% | 1,955,000 |
| 2010/10/13 | 1,001 | 1,026 | 983 | 1,006 | +20 | +2% | 4,581,000 |
| 2010/10/12 | 1,063 | 1,076 | 984 | 986 | -61 | -5.8% | 5,588,000 |
| 2010/10/08 | 1,156 | 1,175 | 990 | 1,047 | -198 | -15.9% | 15,353,000 |
| 2010/10/07 | 1,242 | 1,262 | 1,238 | 1,245 | +1 | +0.1% | 535,000 |
| 2010/10/06 | 1,270 | 1,270 | 1,237 | 1,244 | -24 | -1.9% | 1,136,000 |
| 2010/10/05 | 1,273 | 1,273 | 1,242 | 1,268 | -4 | -0.3% | 718,000 |
| 2010/10/04 | 1,277 | 1,302 | 1,269 | 1,272 | ±0 | ±0% | 474,000 |
| 2010/10/01 | 1,288 | 1,288 | 1,261 | 1,272 | -8 | -0.6% | 630,000 |
| 2010/09/30 | 1,315 | 1,320 | 1,272 | 1,280 | -46 | -3.5% | 719,000 |
| 2010/09/29 | 1,307 | 1,329 | 1,302 | 1,326 | +29 | +2.2% | 422,000 |
| 2010/09/28 | 1,304 | 1,326 | 1,290 | 1,297 | -14 | -1.1% | 509,000 |
| 2010/09/27 | 1,272 | 1,313 | 1,270 | 1,311 | +37 | +2.9% | 491,000 |
| 2010/09/24 | 1,257 | 1,291 | 1,256 | 1,274 | -12 | -0.9% | 620,000 |
| 2010/09/22 | 1,320 | 1,322 | 1,286 | 1,286 | -12 | -0.9% | 870,000 |
| 2010/09/21 | 1,324 | 1,332 | 1,296 | 1,298 | -17 | -1.3% | 682,000 |
| 2010/09/17 | 1,293 | 1,320 | 1,289 | 1,315 | +25 | +1.9% | 724,000 |
| 2010/09/16 | 1,294 | 1,295 | 1,279 | 1,290 | +15 | +1.2% | 619,000 |
| 2010/09/15 | 1,225 | 1,283 | 1,212 | 1,275 | +50 | +4.1% | 939,000 |
| 2010/09/14 | 1,229 | 1,237 | 1,219 | 1,225 | -6 | -0.5% | 306,000 |
| 2010/09/13 | 1,243 | 1,243 | 1,227 | 1,231 | +13 | +1.1% | 432,000 |
| 2010/09/10 | 1,239 | 1,242 | 1,213 | 1,218 | -3 | -0.2% | 766,000 |
| 2010/09/09 | 1,200 | 1,226 | 1,191 | 1,221 | +51 | +4.4% | 940,000 |
| 2010/09/08 | 1,189 | 1,189 | 1,161 | 1,170 | -49 | -4% | 769,000 |
| 2010/09/07 | 1,227 | 1,249 | 1,218 | 1,219 | -15 | -1.2% | 727,000 |
| 2010/09/06 | 1,229 | 1,237 | 1,218 | 1,234 | +21 | +1.7% | 576,000 |
| 2010/09/03 | 1,198 | 1,216 | 1,193 | 1,213 | +16 | +1.3% | 582,000 |
| 2010/09/02 | 1,185 | 1,200 | 1,179 | 1,197 | +22 | +1.9% | 823,000 |
| 2010/09/01 | 1,163 | 1,177 | 1,153 | 1,175 | +15 | +1.3% | 1,199,000 |
| 2010/08/31 | 1,154 | 1,184 | 1,144 | 1,160 | +7 | +0.6% | 1,771,000 |
| 2010/08/30 | 1,174 | 1,187 | 1,150 | 1,153 | +13 | +1.1% | 795,000 |
| 2010/08/27 | 1,095 | 1,147 | 1,092 | 1,140 | +30 | +2.7% | 844,000 |
| 2010/08/26 | 1,091 | 1,116 | 1,075 | 1,110 | +35 | +3.3% | 1,128,000 |
| 2010/08/25 | 1,075 | 1,093 | 1,066 | 1,075 | -9 | -0.8% | 758,000 |
| 2010/08/24 | 1,047 | 1,095 | 1,047 | 1,084 | -23 | -2.1% | 1,253,000 |
| 2010/08/23 | 1,121 | 1,124 | 1,101 | 1,107 | -25 | -2.2% | 325,000 |
| 2010/08/20 | 1,129 | 1,138 | 1,122 | 1,132 | -20 | -1.7% | 548,000 |
| 2010/08/19 | 1,131 | 1,152 | 1,126 | 1,152 | +22 | +1.9% | 519,000 |
| 2010/08/18 | 1,131 | 1,135 | 1,117 | 1,130 | +17 | +1.5% | 698,000 |
| 2010/08/17 | 1,122 | 1,138 | 1,110 | 1,113 | -35 | -3% | 1,136,000 |
| 2010/08/16 | 1,158 | 1,161 | 1,140 | 1,148 | -32 | -2.7% | 633,000 |
| 2010/08/13 | 1,162 | 1,184 | 1,149 | 1,180 | +12 | +1% | 577,000 |
| 2010/08/12 | 1,148 | 1,168 | 1,138 | 1,168 | -10 | -0.8% | 579,000 |
| 2010/08/11 | 1,188 | 1,189 | 1,158 | 1,178 | -30 | -2.5% | 606,000 |
| 2010/08/10 | 1,229 | 1,229 | 1,200 | 1,208 | -15 | -1.2% | 530,000 |
| 2010/08/09 | 1,205 | 1,226 | 1,200 | 1,223 | +9 | +0.7% | 1,031,000 |
| 2010/08/06 | 1,212 | 1,219 | 1,204 | 1,214 | -19 | -1.5% | 700,000 |
3451～
3500
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
