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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 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 |
3601～
3650
件表示中 / 3705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 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.49倍 | 0.79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 |
| ヒロセ電 | 1,678,500円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53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 |
| ローム | 145,100円 | -1.9% | - | 3.45% | 79.99倍 | 0.63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 |
| ホトニクス | 148,600円 | +7.3% | -23.0% | 2.56% | 24.59倍 | 1.40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 |
| シャープ | 72,100円 | -14.4% | -71.7% | 0.00% | 46.81倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
