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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,383 | 1,420 | 1,370 | 1,400 | +9 | +0.6% | 1,717,000 |
| 2010/05/25 | 1,441 | 1,441 | 1,382 | 1,391 | -66 | -4.5% | 1,182,000 |
| 2010/05/24 | 1,437 | 1,460 | 1,410 | 1,457 | +21 | +1.5% | 1,306,000 |
| 2010/05/21 | 1,405 | 1,438 | 1,389 | 1,436 | +4 | +0.3% | 2,598,000 |
| 2010/05/20 | 1,458 | 1,461 | 1,422 | 1,432 | -19 | -1.3% | 1,128,000 |
| 2010/05/19 | 1,420 | 1,465 | 1,411 | 1,451 | +10 | +0.7% | 1,086,000 |
| 2010/05/18 | 1,485 | 1,488 | 1,430 | 1,441 | -17 | -1.2% | 1,086,000 |
| 2010/05/17 | 1,493 | 1,498 | 1,442 | 1,458 | -46 | -3.1% | 1,058,000 |
| 2010/05/14 | 1,509 | 1,525 | 1,481 | 1,504 | -13 | -0.9% | 720,000 |
| 2010/05/13 | 1,505 | 1,525 | 1,495 | 1,517 | +32 | +2.2% | 741,000 |
| 2010/05/12 | 1,500 | 1,537 | 1,474 | 1,485 | +4 | +0.3% | 1,185,000 |
| 2010/05/11 | 1,538 | 1,538 | 1,474 | 1,481 | -38 | -2.5% | 808,000 |
| 2010/05/10 | 1,473 | 1,521 | 1,473 | 1,519 | +52 | +3.5% | 1,206,000 |
| 2010/05/07 | 1,399 | 1,487 | 1,399 | 1,467 | -62 | -4.1% | 1,997,000 |
| 2010/05/06 | 1,516 | 1,551 | 1,508 | 1,529 | -26 | -1.7% | 1,147,000 |
| 2010/04/30 | 1,567 | 1,579 | 1,538 | 1,555 | +21 | +1.4% | 1,396,000 |
| 2010/04/28 | 1,476 | 1,560 | 1,435 | 1,534 | +18 | +1.2% | 3,525,000 |
| 2010/04/27 | 1,465 | 1,533 | 1,461 | 1,516 | +37 | +2.5% | 2,172,000 |
| 2010/04/26 | 1,490 | 1,496 | 1,459 | 1,479 | -1 | -0.1% | 1,375,000 |
| 2010/04/23 | 1,470 | 1,483 | 1,458 | 1,480 | +21 | +1.4% | 936,000 |
| 2010/04/22 | 1,440 | 1,460 | 1,426 | 1,459 | +24 | +1.7% | 1,417,000 |
| 2010/04/21 | 1,425 | 1,445 | 1,415 | 1,435 | +31 | +2.2% | 1,214,000 |
| 2010/04/20 | 1,432 | 1,452 | 1,400 | 1,404 | -13 | -0.9% | 1,253,000 |
| 2010/04/19 | 1,410 | 1,420 | 1,406 | 1,417 | -33 | -2.3% | 1,305,000 |
| 2010/04/16 | 1,455 | 1,457 | 1,435 | 1,450 | -2 | -0.1% | 1,413,000 |
| 2010/04/15 | 1,414 | 1,464 | 1,402 | 1,452 | +52 | +3.7% | 2,399,000 |
| 2010/04/14 | 1,385 | 1,404 | 1,377 | 1,400 | +32 | +2.3% | 1,390,000 |
| 2010/04/13 | 1,383 | 1,383 | 1,360 | 1,368 | -8 | -0.6% | 1,055,000 |
| 2010/04/12 | 1,379 | 1,390 | 1,375 | 1,376 | +16 | +1.2% | 1,305,000 |
| 2010/04/09 | 1,356 | 1,365 | 1,343 | 1,360 | +6 | +0.4% | 1,155,000 |
| 2010/04/08 | 1,358 | 1,380 | 1,353 | 1,354 | -24 | -1.7% | 1,476,000 |
| 2010/04/07 | 1,358 | 1,386 | 1,358 | 1,378 | +5 | +0.4% | 795,000 |
| 2010/04/06 | 1,410 | 1,410 | 1,355 | 1,373 | -37 | -2.6% | 1,338,000 |
| 2010/04/05 | 1,390 | 1,410 | 1,389 | 1,410 | +20 | +1.4% | 903,000 |
| 2010/04/02 | 1,400 | 1,400 | 1,375 | 1,390 | ±0 | ±0% | 793,000 |
| 2010/04/01 | 1,372 | 1,398 | 1,372 | 1,390 | - | - | 1,058,000 |
3551～
3586
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
