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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,937 | 1,985 | 1,923 | 1,971 | +34 | +1.8% | 2,312,000 |
| 2025/07/31 | 1,930 | 1,953 | 1,925 | 1,937 | -14 | -0.7% | 2,435,100 |
| 2025/07/30 | 1,967.5 | 1,986 | 1,932 | 1,951 | +17 | +0.9% | 3,026,300 |
| 2025/07/29 | 1,866.5 | 1,968 | 1,815 | 1,934 | +52.5 | +2.8% | 3,158,200 |
| 2025/07/28 | 1,870.5 | 1,891 | 1,869.5 | 1,881.5 | +13.5 | +0.7% | 1,145,800 |
| 2025/07/25 | 1,896 | 1,896 | 1,867 | 1,868 | -44.5 | -2.3% | 1,204,200 |
| 2025/07/24 | 1,900 | 1,918.5 | 1,893.5 | 1,912.5 | +13.5 | +0.7% | 1,030,900 |
| 2025/07/23 | 1,852 | 1,920.5 | 1,852 | 1,899 | +88.5 | +4.9% | 2,065,900 |
| 2025/07/22 | 1,800 | 1,822 | 1,800 | 1,810.5 | -3.5 | -0.2% | 874,200 |
| 2025/07/18 | 1,828 | 1,829 | 1,807.5 | 1,814 | -8 | -0.4% | 1,014,100 |
| 2025/07/17 | 1,800 | 1,827.5 | 1,800 | 1,822 | +9.5 | +0.5% | 842,500 |
| 2025/07/16 | 1,810 | 1,829 | 1,801.5 | 1,812.5 | +11 | +0.6% | 1,088,500 |
| 2025/07/15 | 1,806.5 | 1,817.5 | 1,799.5 | 1,801.5 | -5 | -0.3% | 893,700 |
| 2025/07/14 | 1,800 | 1,810 | 1,793 | 1,806.5 | +3.5 | +0.2% | 757,400 |
| 2025/07/11 | 1,793.5 | 1,806 | 1,786.5 | 1,803 | +23.5 | +1.3% | 1,063,100 |
| 2025/07/10 | 1,775.5 | 1,791.5 | 1,773 | 1,779.5 | -2.5 | -0.1% | 1,054,900 |
| 2025/07/09 | 1,781.5 | 1,800 | 1,778 | 1,782 | +20 | +1.1% | 1,104,200 |
| 2025/07/08 | 1,747 | 1,778 | 1,745 | 1,762 | +17.5 | +1% | 1,147,700 |
| 2025/07/07 | 1,769 | 1,770 | 1,739.5 | 1,744.5 | -24.5 | -1.4% | 746,100 |
| 2025/07/04 | 1,782 | 1,785 | 1,761.5 | 1,769 | -13 | -0.7% | 974,900 |
| 2025/07/03 | 1,750 | 1,782 | 1,747 | 1,782 | +43 | +2.5% | 1,006,200 |
| 2025/07/02 | 1,721.5 | 1,749 | 1,719 | 1,739 | +6 | +0.3% | 848,400 |
| 2025/07/01 | 1,718.5 | 1,740 | 1,717 | 1,733 | +8.5 | +0.5% | 875,800 |
| 2025/06/30 | 1,727.5 | 1,740 | 1,721.5 | 1,724.5 | +1 | +0.1% | 977,800 |
| 2025/06/27 | 1,735.5 | 1,738.5 | 1,720 | 1,723.5 | +8.5 | +0.5% | 1,014,900 |
| 2025/06/26 | 1,707 | 1,725.5 | 1,705 | 1,715 | -2 | -0.1% | 1,013,200 |
| 2025/06/25 | 1,721 | 1,729 | 1,703 | 1,717 | -22 | -1.3% | 1,052,300 |
| 2025/06/24 | 1,778 | 1,779 | 1,737 | 1,739 | -7.5 | -0.4% | 616,800 |
| 2025/06/23 | 1,753 | 1,753 | 1,733.5 | 1,746.5 | -8.5 | -0.5% | 798,800 |
| 2025/06/20 | 1,766.5 | 1,775 | 1,755 | 1,755 | -11.5 | -0.7% | 1,303,000 |
| 2025/06/19 | 1,774 | 1,776 | 1,760.5 | 1,766.5 | -7.5 | -0.4% | 768,600 |
| 2025/06/18 | 1,743 | 1,779 | 1,743 | 1,774 | +24 | +1.4% | 755,000 |
| 2025/06/17 | 1,750.5 | 1,761.5 | 1,746 | 1,750 | -0.5 | ±0% | 727,000 |
| 2025/06/16 | 1,735.5 | 1,753 | 1,735.5 | 1,750.5 | +15.5 | +0.9% | 949,800 |
| 2025/06/13 | 1,750.5 | 1,755.5 | 1,730 | 1,735 | -31.5 | -1.8% | 900,700 |
| 2025/06/12 | 1,780 | 1,788 | 1,757 | 1,766.5 | -17 | -1% | 789,100 |
| 2025/06/11 | 1,780 | 1,796 | 1,779 | 1,783.5 | +13.5 | +0.8% | 872,000 |
| 2025/06/10 | 1,772 | 1,786.5 | 1,755 | 1,770 | +7.5 | +0.4% | 1,177,000 |
| 2025/06/09 | 1,772.5 | 1,779 | 1,753 | 1,762.5 | +8.5 | +0.5% | 870,300 |
| 2025/06/06 | 1,762 | 1,770 | 1,750 | 1,754 | -2.5 | -0.1% | 646,100 |
| 2025/06/05 | 1,769 | 1,775 | 1,750.5 | 1,756.5 | -34 | -1.9% | 1,428,600 |
| 2025/06/04 | 1,801.5 | 1,811 | 1,790.5 | 1,790.5 | -4 | -0.2% | 1,108,300 |
| 2025/06/03 | 1,788.5 | 1,805.5 | 1,780 | 1,794.5 | ±0 | ±0% | 1,077,400 |
| 2025/06/02 | 1,810.5 | 1,820 | 1,781 | 1,794.5 | -33 | -1.8% | 1,449,000 |
| 2025/05/30 | 1,828 | 1,851.5 | 1,814.5 | 1,827.5 | +62 | +3.5% | 4,086,800 |
| 2025/05/29 | 1,741 | 1,768 | 1,741 | 1,765.5 | +27.5 | +1.6% | 712,100 |
| 2025/05/28 | 1,739.5 | 1,748 | 1,733 | 1,738 | +17 | +1% | 704,800 |
| 2025/05/27 | 1,718 | 1,730.5 | 1,711 | 1,721 | +0.5 | ±0% | 592,800 |
| 2025/05/26 | 1,733 | 1,745 | 1,718 | 1,720.5 | -24 | -1.4% | 1,266,200 |
| 2025/05/23 | 1,750.5 | 1,757.5 | 1,740 | 1,744.5 | +2.5 | +0.1% | 714,400 |
1～
50
件表示中 / 3754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 | 197,100円 | -4.0% | -16.6% | 2.84% | 24.73倍 | 0.89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 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 |
| ブラザー | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ホトニクス | 187,600円 | +7.3% | -23.0% | 2.03% | 31.05倍 | 1.76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 |
| ソシオネクスト | 278,500円 | -7.2% | -44.3% | 1.80% | 46.46倍 | 3.56倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
市場注目の銘柄
チャート関連のコラム
