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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 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 |
3401～
3450
件表示中 / 3456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 | 223,900円 | +0.6% | +0.4% | 2.50% | 16.34倍 | 1.02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 |
| 新電工 | 556,100円 | +19.1% | +65.1% | 0.00% | 25.05倍 | 2.84倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| イビデン | 521,200円 | +5.3% | -17.9% | 0.77% | 28.00倍 | 1.47倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ヒロセ電 | 1,803,500円 | +6.3% | +0.6% | 2.72% | 21.79倍 | 1.68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 |
| アズビル | 443,200円 | +3.1% | -3.8% | 1.99% | 20.87倍 | 2.64倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
