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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 6,030 | 6,140 | 5,910 | 5,950 | -130 | -2.1% | 444,100 |
| 2022/02/22 | 6,100 | 6,140 | 5,970 | 6,080 | -170 | -2.7% | 369,300 |
| 2022/02/21 | 6,240 | 6,330 | 6,160 | 6,250 | -160 | -2.5% | 377,600 |
| 2022/02/18 | 6,220 | 6,520 | 6,200 | 6,410 | +210 | +3.4% | 884,200 |
| 2022/02/17 | 6,150 | 6,280 | 6,150 | 6,200 | +90 | +1.5% | 690,000 |
| 2022/02/16 | 5,950 | 6,130 | 5,930 | 6,110 | +330 | +5.7% | 772,200 |
| 2022/02/15 | 5,850 | 5,900 | 5,750 | 5,780 | ±0 | ±0% | 638,700 |
| 2022/02/14 | 5,770 | 5,810 | 5,660 | 5,780 | -150 | -2.5% | 569,200 |
| 2022/02/10 | 6,010 | 6,030 | 5,870 | 5,930 | -40 | -0.7% | 469,000 |
| 2022/02/09 | 5,880 | 6,010 | 5,840 | 5,970 | +160 | +2.8% | 627,400 |
| 2022/02/08 | 5,850 | 5,890 | 5,750 | 5,810 | -40 | -0.7% | 559,400 |
| 2022/02/07 | 5,820 | 5,870 | 5,780 | 5,850 | -40 | -0.7% | 361,600 |
| 2022/02/04 | 5,840 | 5,930 | 5,770 | 5,890 | +10 | +0.2% | 305,700 |
| 2022/02/03 | 5,710 | 5,900 | 5,700 | 5,880 | +80 | +1.4% | 353,000 |
| 2022/02/02 | 5,660 | 5,870 | 5,640 | 5,800 | +240 | +4.3% | 591,300 |
| 2022/02/01 | 5,700 | 5,840 | 5,550 | 5,560 | -150 | -2.6% | 500,000 |
| 2022/01/31 | 5,460 | 5,740 | 5,420 | 5,710 | +180 | +3.3% | 664,600 |
| 2022/01/28 | 5,410 | 5,670 | 5,400 | 5,530 | +20 | +0.4% | 1,109,600 |
| 2022/01/27 | 5,840 | 5,870 | 5,480 | 5,510 | -340 | -5.8% | 851,900 |
| 2022/01/26 | 6,020 | 6,030 | 5,840 | 5,850 | -200 | -3.3% | 514,900 |
| 2022/01/25 | 6,070 | 6,080 | 5,950 | 6,050 | -20 | -0.3% | 555,900 |
| 2022/01/24 | 5,990 | 6,080 | 5,890 | 6,070 | -10 | -0.2% | 301,100 |
| 2022/01/21 | 6,090 | 6,120 | 5,930 | 6,080 | -180 | -2.9% | 667,800 |
| 2022/01/20 | 6,130 | 6,300 | 6,120 | 6,260 | +90 | +1.5% | 562,300 |
| 2022/01/19 | 6,400 | 6,410 | 6,120 | 6,170 | -310 | -4.8% | 859,900 |
| 2022/01/18 | 6,450 | 6,590 | 6,430 | 6,480 | -30 | -0.5% | 501,600 |
| 2022/01/17 | 6,500 | 6,650 | 6,480 | 6,510 | +140 | +2.2% | 406,000 |
| 2022/01/14 | 6,460 | 6,490 | 6,350 | 6,370 | -60 | -0.9% | 388,900 |
| 2022/01/13 | 6,500 | 6,510 | 6,380 | 6,430 | -40 | -0.6% | 279,600 |
| 2022/01/12 | 6,410 | 6,480 | 6,390 | 6,470 | +90 | +1.4% | 269,600 |
| 2022/01/11 | 6,450 | 6,490 | 6,310 | 6,380 | -10 | -0.2% | 498,300 |
| 2022/01/07 | 6,380 | 6,440 | 6,320 | 6,390 | ±0 | ±0% | 400,800 |
| 2022/01/06 | 6,400 | 6,560 | 6,370 | 6,390 | -70 | -1.1% | 398,200 |
| 2022/01/05 | 6,270 | 6,500 | 6,260 | 6,460 | +280 | +4.5% | 673,100 |
| 2022/01/04 | 6,240 | 6,250 | 6,160 | 6,180 | +90 | +1.5% | 428,700 |
| 2021/12/30 | 6,070 | 6,150 | 6,020 | 6,090 | -40 | -0.7% | 292,200 |
| 2021/12/29 | 6,170 | 6,230 | 6,110 | 6,130 | -80 | -1.3% | 418,700 |
| 2021/12/28 | 6,150 | 6,230 | 6,130 | 6,210 | +100 | +1.6% | 333,700 |
| 2021/12/27 | 6,120 | 6,140 | 6,090 | 6,110 | -30 | -0.5% | 218,300 |
| 2021/12/24 | 6,150 | 6,190 | 6,120 | 6,140 | +170 | +2.8% | 447,200 |
| 2021/12/23 | 6,010 | 6,020 | 5,950 | 5,970 | +30 | +0.5% | 271,100 |
| 2021/12/22 | 6,030 | 6,030 | 5,850 | 5,940 | +30 | +0.5% | 512,100 |
| 2021/12/21 | 6,080 | 6,090 | 5,880 | 5,910 | -30 | -0.5% | 528,000 |
| 2021/12/20 | 6,120 | 6,160 | 5,890 | 5,940 | -340 | -5.4% | 588,600 |
| 2021/12/17 | 6,400 | 6,440 | 6,240 | 6,280 | -220 | -3.4% | 626,600 |
| 2021/12/16 | 6,530 | 6,560 | 6,480 | 6,500 | +70 | +1.1% | 477,700 |
| 2021/12/15 | 6,450 | 6,570 | 6,430 | 6,430 | -30 | -0.5% | 488,400 |
| 2021/12/14 | 6,440 | 6,520 | 6,430 | 6,460 | +20 | +0.3% | 311,100 |
| 2021/12/13 | 6,630 | 6,670 | 6,430 | 6,440 | -100 | -1.5% | 362,200 |
| 2021/12/10 | 6,570 | 6,680 | 6,520 | 6,540 | -130 | -1.9% | 493,300 |
801～
850
件表示中 / 3712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 | 179,400円 | -5.3% | -12.5% | 3.12% | 23.14倍 | 0.81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 |
| ブラザー | 239,500円 | -0.2% | +0.4% | 4.18% | 11.14倍 | 0.89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 |
| ヒロセ電 | 1,683,000円 | +0.8% | -13.5% | 2.91% | 20.34倍 | 1.54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 | 155,500円 | +7.3% | -23.0% | 2.44% | 25.74倍 | 1.46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 | 70,300円 | -14.4% | -71.7% | 0.00% | 45.65倍 | 2.98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
