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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,749.5 | 1,752 | 1,699 | 1,731 | +19 | +1.1% | 1,668,700 |
| 2025/04/28 | 1,678.5 | 1,737 | 1,678.5 | 1,712 | +39.5 | +2.4% | 1,699,200 |
| 2025/04/25 | 1,701.5 | 1,719 | 1,665 | 1,672.5 | -13 | -0.8% | 2,806,900 |
| 2025/04/24 | 1,804.5 | 1,819 | 1,673 | 1,685.5 | -90.5 | -5.1% | 2,244,200 |
| 2025/04/23 | 1,768 | 1,790.5 | 1,764.5 | 1,776 | +44.5 | +2.6% | 1,008,500 |
| 2025/04/22 | 1,708 | 1,736.5 | 1,705.5 | 1,731.5 | +14.5 | +0.8% | 536,100 |
| 2025/04/21 | 1,727 | 1,730 | 1,709.5 | 1,717 | -21 | -1.2% | 457,900 |
| 2025/04/18 | 1,725 | 1,740 | 1,712.5 | 1,738 | +25 | +1.5% | 555,800 |
| 2025/04/17 | 1,693.5 | 1,713 | 1,688 | 1,713 | +3.5 | +0.2% | 870,400 |
| 2025/04/16 | 1,725.5 | 1,735 | 1,698 | 1,709.5 | -26.5 | -1.5% | 518,900 |
| 2025/04/15 | 1,706 | 1,754.5 | 1,699.5 | 1,736 | +60.5 | +3.6% | 968,400 |
| 2025/04/14 | 1,680 | 1,704.5 | 1,675.5 | 1,675.5 | +10 | +0.6% | 605,500 |
| 2025/04/11 | 1,635.5 | 1,676.5 | 1,619.5 | 1,665.5 | -44.5 | -2.6% | 963,500 |
| 2025/04/10 | 1,760 | 1,760 | 1,697 | 1,710 | +110 | +6.9% | 1,227,900 |
| 2025/04/09 | 1,621 | 1,650 | 1,579 | 1,600 | -61 | -3.7% | 1,191,800 |
| 2025/04/08 | 1,634 | 1,688.5 | 1,623.5 | 1,661 | +104 | +6.7% | 1,583,200 |
| 2025/04/07 | 1,550 | 1,615 | 1,524 | 1,557 | -113 | -6.8% | 1,678,700 |
| 2025/04/04 | 1,693 | 1,701.5 | 1,637.5 | 1,670 | -78.5 | -4.5% | 1,214,600 |
| 2025/04/03 | 1,739.5 | 1,760.5 | 1,725.5 | 1,748.5 | -76 | -4.2% | 1,149,200 |
| 2025/04/02 | 1,832 | 1,837 | 1,806 | 1,824.5 | +2 | +0.1% | 1,024,500 |
| 2025/04/01 | 1,841 | 1,853 | 1,822.5 | 1,822.5 | -15 | -0.8% | 962,500 |
| 2025/03/31 | 1,850 | 1,859 | 1,826 | 1,837.5 | -83 | -4.3% | 1,995,600 |
| 2025/03/28 | 1,945 | 1,949.5 | 1,910.5 | 1,920.5 | -47.5 | -2.4% | 1,534,800 |
| 2025/03/27 | 1,977 | 1,978.5 | 1,943 | 1,968 | -46.5 | -2.3% | 2,423,900 |
| 2025/03/26 | 2,015 | 2,028 | 2,004.5 | 2,014.5 | -21.5 | -1.1% | 1,679,800 |
| 2025/03/25 | 2,026 | 2,042.5 | 2,012.5 | 2,036 | +10.5 | +0.5% | 936,800 |
| 2025/03/24 | 2,028 | 2,036.5 | 2,013 | 2,025.5 | -9 | -0.4% | 1,026,900 |
| 2025/03/21 | 2,005 | 2,043.5 | 2,000.5 | 2,034.5 | +38 | +1.9% | 1,766,700 |
| 2025/03/19 | 1,968 | 2,011 | 1,966 | 1,996.5 | +13.5 | +0.7% | 1,106,100 |
| 2025/03/18 | 1,974 | 1,987.5 | 1,971 | 1,983 | +8 | +0.4% | 747,800 |
| 2025/03/17 | 1,975.5 | 1,980 | 1,968 | 1,975 | +14.5 | +0.7% | 732,700 |
| 2025/03/14 | 1,939.5 | 1,960.5 | 1,939.5 | 1,960.5 | +5.5 | +0.3% | 788,200 |
| 2025/03/13 | 1,950 | 1,969 | 1,944.5 | 1,955 | +13 | +0.7% | 1,207,600 |
| 2025/03/12 | 1,903 | 1,952 | 1,903 | 1,942 | +41 | +2.2% | 1,146,600 |
| 2025/03/11 | 1,919 | 1,921 | 1,887 | 1,901 | -34 | -1.8% | 1,220,300 |
| 2025/03/10 | 1,932.5 | 1,935 | 1,917 | 1,935 | +17 | +0.9% | 789,800 |
| 2025/03/07 | 1,904.5 | 1,926.5 | 1,897 | 1,918 | -1 | -0.1% | 913,200 |
| 2025/03/06 | 1,912 | 1,935 | 1,910 | 1,919 | +20 | +1.1% | 712,200 |
| 2025/03/05 | 1,887.5 | 1,908 | 1,886 | 1,899 | +14 | +0.7% | 849,400 |
| 2025/03/04 | 1,899 | 1,914 | 1,878.5 | 1,885 | -33.5 | -1.7% | 1,040,800 |
| 2025/03/03 | 1,916.5 | 1,927.5 | 1,898.5 | 1,918.5 | +22 | +1.2% | 843,500 |
| 2025/02/28 | 1,928 | 1,929 | 1,885.5 | 1,896.5 | -44.5 | -2.3% | 1,752,200 |
| 2025/02/27 | 1,908.5 | 1,997 | 1,901.5 | 1,941 | +31.5 | +1.6% | 1,533,700 |
| 2025/02/26 | 1,904.5 | 1,911 | 1,896 | 1,909.5 | -4 | -0.2% | 507,400 |
| 2025/02/25 | 1,900 | 1,938 | 1,900 | 1,913.5 | -13 | -0.7% | 888,300 |
| 2025/02/21 | 1,898 | 1,928 | 1,893 | 1,926.5 | +32.5 | +1.7% | 905,800 |
| 2025/02/20 | 1,912 | 1,912.5 | 1,883 | 1,894 | -34.5 | -1.8% | 1,012,600 |
| 2025/02/19 | 1,942 | 1,947.5 | 1,919.5 | 1,928.5 | -31.5 | -1.6% | 1,178,000 |
| 2025/02/18 | 1,962 | 1,964.5 | 1,937.5 | 1,960 | -4 | -0.2% | 664,900 |
| 2025/02/17 | 1,985 | 1,994 | 1,961.5 | 1,964 | -33.5 | -1.7% | 966,800 |
1～
50
件表示中 / 3690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 | 173,400円 | -5.3% | -12.5% | 3.23% | 22.37倍 | 0.78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 |
| イビデン | 405,700円 | -0.1% | -21.8% | 0.99% | 22.66倍 | 1.16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 |
| シャープ | 84,400円 | -8.3% | - | 0.00% | 54.81倍 | 4.22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 |
| ローム | 131,200円 | -3.8% | - | 3.81% | - | 0.54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 | 132,300円 | +7.3% | -23.0% | 2.87% | 21.90倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
