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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
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
