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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 3,225 | 3,320 | 3,180 | 3,295 | +210 | +6.8% | 973,900 |
| 2020/03/23 | 2,813 | 3,135 | 2,782 | 3,085 | +220 | +7.7% | 2,295,200 |
| 2020/03/19 | 2,767 | 2,872 | 2,557 | 2,865 | +107 | +3.9% | 1,487,800 |
| 2020/03/18 | 2,999 | 3,025 | 2,730 | 2,758 | -257 | -8.5% | 1,916,600 |
| 2020/03/17 | 3,085 | 3,125 | 2,948 | 3,015 | -115 | -3.7% | 1,503,300 |
| 2020/03/16 | 3,305 | 3,355 | 3,110 | 3,130 | -195 | -5.9% | 905,100 |
| 2020/03/13 | 3,320 | 3,445 | 3,190 | 3,325 | -200 | -5.7% | 1,141,600 |
| 2020/03/12 | 3,615 | 3,660 | 3,465 | 3,525 | -125 | -3.4% | 832,300 |
| 2020/03/11 | 3,610 | 3,765 | 3,605 | 3,650 | +60 | +1.7% | 704,700 |
| 2020/03/10 | 3,520 | 3,610 | 3,435 | 3,590 | -20 | -0.6% | 843,400 |
| 2020/03/09 | 3,690 | 3,720 | 3,565 | 3,610 | -215 | -5.6% | 669,900 |
| 2020/03/06 | 3,900 | 3,915 | 3,810 | 3,825 | -170 | -4.3% | 595,900 |
| 2020/03/05 | 4,105 | 4,110 | 3,975 | 3,995 | -100 | -2.4% | 825,600 |
| 2020/03/04 | 4,025 | 4,160 | 4,000 | 4,095 | ±0 | ±0% | 529,900 |
| 2020/03/03 | 4,160 | 4,195 | 4,090 | 4,095 | -5 | -0.1% | 1,051,900 |
| 2020/03/02 | 4,135 | 4,190 | 4,075 | 4,100 | -160 | -3.8% | 1,340,200 |
| 2020/02/28 | 4,300 | 4,345 | 4,180 | 4,260 | -180 | -4.1% | 673,700 |
| 2020/02/27 | 4,435 | 4,505 | 4,415 | 4,440 | -15 | -0.3% | 532,700 |
| 2020/02/26 | 4,390 | 4,470 | 4,350 | 4,455 | +10 | +0.2% | 361,600 |
| 2020/02/25 | 4,410 | 4,515 | 4,405 | 4,445 | -195 | -4.2% | 453,100 |
| 2020/02/21 | 4,650 | 4,715 | 4,630 | 4,640 | -15 | -0.3% | 416,400 |
| 2020/02/20 | 4,655 | 4,735 | 4,635 | 4,655 | +35 | +0.8% | 405,800 |
| 2020/02/19 | 4,650 | 4,660 | 4,610 | 4,620 | -40 | -0.9% | 241,300 |
| 2020/02/18 | 4,680 | 4,730 | 4,655 | 4,660 | -45 | -1% | 297,900 |
| 2020/02/17 | 4,700 | 4,720 | 4,635 | 4,705 | -65 | -1.4% | 326,300 |
| 2020/02/14 | 4,690 | 4,785 | 4,685 | 4,770 | +50 | +1.1% | 274,600 |
| 2020/02/13 | 4,760 | 4,780 | 4,710 | 4,720 | -5 | -0.1% | 570,100 |
| 2020/02/12 | 4,855 | 4,865 | 4,710 | 4,725 | -145 | -3% | 658,100 |
| 2020/02/10 | 4,890 | 4,915 | 4,855 | 4,870 | -110 | -2.2% | 314,500 |
| 2020/02/07 | 5,020 | 5,040 | 4,925 | 4,980 | -50 | -1% | 408,200 |
| 2020/02/06 | 5,050 | 5,080 | 5,010 | 5,030 | +125 | +2.5% | 532,100 |
| 2020/02/05 | 4,940 | 4,960 | 4,900 | 4,905 | +10 | +0.2% | 586,300 |
| 2020/02/04 | 4,825 | 4,900 | 4,825 | 4,895 | +75 | +1.6% | 380,000 |
| 2020/02/03 | 4,655 | 4,835 | 4,650 | 4,820 | +5 | +0.1% | 493,200 |
| 2020/01/31 | 4,700 | 4,850 | 4,700 | 4,815 | +180 | +3.9% | 683,500 |
| 2020/01/30 | 4,770 | 4,770 | 4,595 | 4,635 | -135 | -2.8% | 560,800 |
| 2020/01/29 | 4,720 | 4,770 | 4,690 | 4,770 | +5 | +0.1% | 550,100 |
| 2020/01/28 | 4,775 | 4,775 | 4,735 | 4,765 | -50 | -1% | 537,100 |
| 2020/01/27 | 4,870 | 4,890 | 4,810 | 4,815 | -215 | -4.3% | 510,700 |
| 2020/01/24 | 5,060 | 5,080 | 5,000 | 5,030 | -70 | -1.4% | 307,000 |
| 2020/01/23 | 5,180 | 5,180 | 5,070 | 5,100 | -40 | -0.8% | 334,700 |
| 2020/01/22 | 5,120 | 5,140 | 5,090 | 5,140 | +10 | +0.2% | 265,200 |
| 2020/01/21 | 5,180 | 5,200 | 5,110 | 5,130 | -70 | -1.3% | 331,000 |
| 2020/01/20 | 5,120 | 5,220 | 5,120 | 5,200 | +80 | +1.6% | 473,300 |
| 2020/01/17 | 5,110 | 5,140 | 5,070 | 5,120 | +80 | +1.6% | 396,500 |
| 2020/01/16 | 5,060 | 5,060 | 5,000 | 5,040 | +30 | +0.6% | 292,600 |
| 2020/01/15 | 4,995 | 5,050 | 4,995 | 5,010 | -30 | -0.6% | 271,200 |
| 2020/01/14 | 5,060 | 5,060 | 5,010 | 5,040 | +40 | +0.8% | 288,500 |
| 2020/01/10 | 5,080 | 5,100 | 4,985 | 5,000 | -90 | -1.8% | 439,900 |
| 2020/01/09 | 5,100 | 5,120 | 5,070 | 5,090 | +60 | +1.2% | 352,200 |
1251～
1300
件表示中 / 3692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 | 182,700円 | -5.3% | -12.5% | 3.07% | 23.56倍 | 0.83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 | 1,646,500円 | +14.8% | +16.1% | 2.98% | 17.41倍 | 1.51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 |
| イビデン | 408,500円 | -0.1% | -21.8% | 0.98% | 22.81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 | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26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 | 132,200円 | -3.8% | - | 3.78% | - | 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 |
市場注目の銘柄
チャート関連のコラム
