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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,243 | 1,252 | 1,220 | 1,233 | +5 | +0.4% | 714,000 |
| 2010/08/04 | 1,243 | 1,245 | 1,217 | 1,228 | -27 | -2.2% | 766,000 |
| 2010/08/03 | 1,265 | 1,271 | 1,236 | 1,255 | +5 | +0.4% | 894,000 |
| 2010/08/02 | 1,262 | 1,273 | 1,243 | 1,250 | -12 | -1% | 798,000 |
| 2010/07/30 | 1,274 | 1,290 | 1,259 | 1,262 | -29 | -2.2% | 968,000 |
| 2010/07/29 | 1,278 | 1,295 | 1,275 | 1,291 | +1 | +0.1% | 951,000 |
| 2010/07/28 | 1,296 | 1,312 | 1,284 | 1,290 | +9 | +0.7% | 1,835,000 |
| 2010/07/27 | 1,320 | 1,327 | 1,263 | 1,281 | -93 | -6.8% | 3,446,000 |
| 2010/07/26 | 1,346 | 1,383 | 1,346 | 1,374 | +54 | +4.1% | 1,497,000 |
| 2010/07/23 | 1,305 | 1,334 | 1,300 | 1,320 | +41 | +3.2% | 1,085,000 |
| 2010/07/22 | 1,296 | 1,302 | 1,276 | 1,279 | -32 | -2.4% | 859,000 |
| 2010/07/21 | 1,364 | 1,364 | 1,311 | 1,311 | -32 | -2.4% | 581,000 |
| 2010/07/20 | 1,312 | 1,363 | 1,311 | 1,343 | +2 | +0.1% | 742,000 |
| 2010/07/16 | 1,404 | 1,405 | 1,334 | 1,341 | -66 | -4.7% | 1,539,000 |
| 2010/07/15 | 1,416 | 1,421 | 1,400 | 1,407 | -28 | -2% | 412,000 |
| 2010/07/14 | 1,415 | 1,442 | 1,415 | 1,435 | +42 | +3% | 486,000 |
| 2010/07/13 | 1,408 | 1,420 | 1,380 | 1,393 | -3 | -0.2% | 382,000 |
| 2010/07/12 | 1,374 | 1,426 | 1,374 | 1,396 | +3 | +0.2% | 1,241,000 |
| 2010/07/09 | 1,354 | 1,403 | 1,342 | 1,393 | +33 | +2.4% | 1,251,000 |
| 2010/07/08 | 1,348 | 1,362 | 1,334 | 1,360 | +38 | +2.9% | 1,042,000 |
| 2010/07/07 | 1,316 | 1,323 | 1,301 | 1,322 | -4 | -0.3% | 631,000 |
| 2010/07/06 | 1,300 | 1,330 | 1,275 | 1,326 | +19 | +1.5% | 828,000 |
| 2010/07/05 | 1,303 | 1,314 | 1,293 | 1,307 | +16 | +1.2% | 680,000 |
| 2010/07/02 | 1,285 | 1,298 | 1,276 | 1,291 | -4 | -0.3% | 1,148,000 |
| 2010/07/01 | 1,308 | 1,311 | 1,282 | 1,295 | -30 | -2.3% | 1,172,000 |
| 2010/06/30 | 1,308 | 1,334 | 1,303 | 1,325 | -25 | -1.9% | 871,000 |
| 2010/06/29 | 1,382 | 1,400 | 1,347 | 1,350 | -40 | -2.9% | 850,000 |
| 2010/06/28 | 1,415 | 1,420 | 1,388 | 1,390 | -27 | -1.9% | 655,000 |
| 2010/06/25 | 1,434 | 1,445 | 1,407 | 1,417 | -47 | -3.2% | 728,000 |
| 2010/06/24 | 1,469 | 1,482 | 1,452 | 1,464 | +4 | +0.3% | 608,000 |
| 2010/06/23 | 1,464 | 1,470 | 1,450 | 1,460 | -32 | -2.1% | 567,000 |
| 2010/06/22 | 1,500 | 1,507 | 1,488 | 1,492 | -13 | -0.9% | 515,000 |
| 2010/06/21 | 1,500 | 1,518 | 1,498 | 1,505 | +11 | +0.7% | 586,000 |
| 2010/06/18 | 1,490 | 1,499 | 1,470 | 1,494 | +26 | +1.8% | 1,035,000 |
| 2010/06/17 | 1,477 | 1,489 | 1,460 | 1,468 | -10 | -0.7% | 893,000 |
| 2010/06/16 | 1,466 | 1,484 | 1,462 | 1,478 | +42 | +2.9% | 1,215,000 |
| 2010/06/15 | 1,434 | 1,451 | 1,427 | 1,436 | -4 | -0.3% | 583,000 |
| 2010/06/14 | 1,415 | 1,440 | 1,412 | 1,440 | +55 | +4% | 967,000 |
| 2010/06/11 | 1,389 | 1,406 | 1,375 | 1,385 | +32 | +2.4% | 1,987,000 |
| 2010/06/10 | 1,322 | 1,355 | 1,310 | 1,353 | +30 | +2.3% | 1,681,000 |
| 2010/06/09 | 1,345 | 1,354 | 1,312 | 1,323 | -43 | -3.1% | 2,106,000 |
| 2010/06/08 | 1,333 | 1,380 | 1,324 | 1,366 | +11 | +0.8% | 1,764,000 |
| 2010/06/07 | 1,400 | 1,401 | 1,351 | 1,355 | -78 | -5.4% | 2,268,000 |
| 2010/06/04 | 1,425 | 1,459 | 1,412 | 1,433 | +19 | +1.3% | 1,713,000 |
| 2010/06/03 | 1,432 | 1,440 | 1,406 | 1,414 | +9 | +0.6% | 2,179,000 |
| 2010/06/02 | 1,444 | 1,453 | 1,394 | 1,405 | -66 | -4.5% | 1,715,000 |
| 2010/06/01 | 1,477 | 1,487 | 1,447 | 1,471 | +22 | +1.5% | 1,607,000 |
| 2010/05/31 | 1,434 | 1,460 | 1,431 | 1,449 | -6 | -0.4% | 853,000 |
| 2010/05/28 | 1,461 | 1,484 | 1,428 | 1,455 | +24 | +1.7% | 1,656,000 |
| 2010/05/27 | 1,382 | 1,434 | 1,375 | 1,431 | +31 | +2.2% | 1,272,000 |
3501～
3550
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
