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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,992.5 | 2,016 | 1,978 | 2,014 | +24 | +1.2% | 907,200 |
| 2025/02/05 | 2,009.5 | 2,049.5 | 1,984 | 1,990 | -15.5 | -0.8% | 1,383,200 |
| 2025/02/04 | 1,973 | 2,023.5 | 1,966 | 2,005.5 | +32 | +1.6% | 1,784,400 |
| 2025/02/03 | 2,024 | 2,033.5 | 1,964.5 | 1,973.5 | -72 | -3.5% | 1,749,900 |
| 2025/01/31 | 2,068.5 | 2,110 | 2,040 | 2,045.5 | -10 | -0.5% | 1,933,900 |
| 2025/01/30 | 2,034 | 2,110.5 | 2,033.5 | 2,055.5 | +21.5 | +1.1% | 1,596,300 |
| 2025/01/29 | 2,035.5 | 2,049.5 | 2,034 | 2,034 | -1 | ±0% | 580,700 |
| 2025/01/28 | 2,043.5 | 2,052.5 | 2,030.5 | 2,035 | -8.5 | -0.4% | 745,000 |
| 2025/01/27 | 2,037.5 | 2,055 | 2,037.5 | 2,043.5 | +18 | +0.9% | 759,100 |
| 2025/01/24 | 2,040 | 2,054 | 2,024.5 | 2,025.5 | -2.5 | -0.1% | 858,600 |
| 2025/01/23 | 2,028.5 | 2,034 | 2,018.5 | 2,028 | -2.5 | -0.1% | 687,100 |
| 2025/01/22 | 2,032 | 2,042.5 | 2,021 | 2,030.5 | -2 | -0.1% | 838,500 |
| 2025/01/21 | 2,020 | 2,032.5 | 2,013 | 2,032.5 | +24.5 | +1.2% | 857,900 |
| 2025/01/20 | 1,980.5 | 2,030.5 | 1,977 | 2,008 | +23 | +1.2% | 1,134,000 |
| 2025/01/17 | 1,963.5 | 1,997.5 | 1,963.5 | 1,985 | -18 | -0.9% | 1,041,700 |
| 2025/01/16 | 2,004.5 | 2,014 | 1,991 | 2,003 | -1.5 | -0.1% | 915,200 |
| 2025/01/15 | 1,985 | 2,022 | 1,985 | 2,004.5 | +28 | +1.4% | 1,615,900 |
| 2025/01/14 | 1,984.5 | 1,996 | 1,962.5 | 1,976.5 | -19.5 | -1% | 1,305,700 |
| 2025/01/10 | 1,991.5 | 2,008 | 1,985 | 1,996 | -1 | -0.1% | 876,500 |
| 2025/01/09 | 2,025 | 2,028 | 1,991.5 | 1,997 | -28 | -1.4% | 927,400 |
| 2025/01/08 | 2,003 | 2,039 | 1,992.5 | 2,025 | +22.5 | +1.1% | 1,038,400 |
| 2025/01/07 | 1,989 | 2,004.5 | 1,968.5 | 2,002.5 | +20.5 | +1% | 936,100 |
| 2025/01/06 | 1,994.5 | 2,009.5 | 1,974 | 1,982 | -26 | -1.3% | 1,004,800 |
| 2024/12/30 | 2,021.5 | 2,024 | 1,997 | 2,008 | -10 | -0.5% | 848,900 |
| 2024/12/27 | 2,013.5 | 2,022.5 | 2,002 | 2,018 | +5.5 | +0.3% | 460,100 |
| 2024/12/26 | 1,981 | 2,012.5 | 1,978.5 | 2,012.5 | +29.5 | +1.5% | 642,100 |
| 2024/12/25 | 1,982 | 1,984 | 1,959 | 1,983 | -2 | -0.1% | 509,000 |
| 2024/12/24 | 1,996.5 | 2,009.5 | 1,985 | 1,985 | -31.5 | -1.6% | 543,700 |
| 2024/12/23 | 2,014.5 | 2,020 | 1,995 | 2,016.5 | +2 | +0.1% | 651,400 |
| 2024/12/20 | 1,993 | 2,026.5 | 1,993 | 2,014.5 | +25 | +1.3% | 1,848,200 |
| 2024/12/19 | 1,973.5 | 2,011 | 1,971.5 | 1,989.5 | -14 | -0.7% | 945,800 |
| 2024/12/18 | 1,986.5 | 2,032 | 1,986.5 | 2,003.5 | +23.5 | +1.2% | 1,217,700 |
| 2024/12/17 | 1,980 | 1,995 | 1,970.5 | 1,980 | +7.5 | +0.4% | 700,700 |
| 2024/12/16 | 1,971 | 1,984 | 1,961.5 | 1,972.5 | +7.5 | +0.4% | 900,700 |
| 2024/12/13 | 1,974.5 | 1,991.5 | 1,955 | 1,965 | -32.5 | -1.6% | 1,036,300 |
| 2024/12/12 | 1,998.5 | 2,010.5 | 1,991.5 | 1,997.5 | -1 | -0.1% | 698,500 |
| 2024/12/11 | 1,987 | 2,000 | 1,977.5 | 1,998.5 | +11.5 | +0.6% | 569,100 |
| 2024/12/10 | 2,000 | 2,020 | 1,982.5 | 1,987 | +22.5 | +1.1% | 769,600 |
| 2024/12/09 | 1,947.5 | 1,980.5 | 1,947.5 | 1,964.5 | +26 | +1.3% | 875,600 |
| 2024/12/06 | 1,947.5 | 1,951.5 | 1,919 | 1,938.5 | -18.5 | -0.9% | 1,143,600 |
| 2024/12/05 | 1,965 | 1,980.5 | 1,950.5 | 1,957 | +8 | +0.4% | 773,600 |
| 2024/12/04 | 1,963 | 1,972.5 | 1,935.5 | 1,949 | -27 | -1.4% | 856,900 |
| 2024/12/03 | 1,949 | 1,987.5 | 1,947 | 1,976 | +32.5 | +1.7% | 965,300 |
| 2024/12/02 | 1,948.5 | 1,961 | 1,932.5 | 1,943.5 | -4.5 | -0.2% | 835,100 |
| 2024/11/29 | 1,970 | 1,975 | 1,938 | 1,948 | -16 | -0.8% | 731,400 |
| 2024/11/28 | 1,961.5 | 1,975.5 | 1,951.5 | 1,964 | +2.5 | +0.1% | 541,000 |
| 2024/11/27 | 1,983.5 | 1,987.5 | 1,948.5 | 1,961.5 | -38.5 | -1.9% | 802,500 |
| 2024/11/26 | 1,983.5 | 2,004.5 | 1,982 | 2,000 | +16.5 | +0.8% | 784,600 |
| 2024/11/25 | 2,005.5 | 2,023 | 1,983.5 | 1,983.5 | -5 | -0.3% | 1,561,500 |
| 2024/11/22 | 1,964 | 1,994.5 | 1,955 | 1,988.5 | +34.5 | +1.8% | 886,500 |
101～
150
件表示中 / 3735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 | 176,900円 | -5.3% | -12.5% | 3.17% | 22.69倍 | 0.80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 | 1,697,000円 | +0.8% | -13.5% | 2.89% | 20.51倍 | 1.55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 | 173,900円 | +7.3% | -23.0% | 2.19% | 28.78倍 | 1.63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 | 267,800円 | -7.2% | -44.3% | 1.87% | 44.67倍 | 3.42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 |
| 堀場製 | 1,093,000円 | +5.6% | +3.6% | 2.65% | 12.75倍 | 1.46倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
