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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 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 |
3501～
3550
件表示中 / 3673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 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 |
| イビデン | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ローム | 122,400円 | -3.8% | - | 4.08% | - | 0.50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
