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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 5,520 | 5,560 | 5,460 | 5,500 | -110 | -2% | 516,400 |
| 2019/07/26 | 5,520 | 5,690 | 5,520 | 5,610 | -410 | -6.8% | 887,600 |
| 2019/07/25 | 6,090 | 6,110 | 5,990 | 6,020 | +60 | +1% | 519,700 |
| 2019/07/24 | 5,990 | 5,990 | 5,910 | 5,960 | +70 | +1.2% | 367,100 |
| 2019/07/23 | 5,880 | 5,960 | 5,830 | 5,890 | +80 | +1.4% | 435,900 |
| 2019/07/22 | 5,690 | 5,810 | 5,670 | 5,810 | +150 | +2.7% | 380,300 |
| 2019/07/19 | 5,520 | 5,660 | 5,490 | 5,660 | +170 | +3.1% | 336,200 |
| 2019/07/18 | 5,620 | 5,650 | 5,460 | 5,490 | -230 | -4% | 445,800 |
| 2019/07/17 | 5,720 | 5,810 | 5,690 | 5,720 | -50 | -0.9% | 273,400 |
| 2019/07/16 | 5,740 | 5,830 | 5,720 | 5,770 | ±0 | ±0% | 344,700 |
| 2019/07/12 | 5,810 | 5,810 | 5,730 | 5,770 | -100 | -1.7% | 208,800 |
| 2019/07/11 | 5,880 | 5,890 | 5,830 | 5,870 | +50 | +0.9% | 286,700 |
| 2019/07/10 | 5,810 | 5,840 | 5,760 | 5,820 | -60 | -1% | 334,500 |
| 2019/07/09 | 5,870 | 5,940 | 5,860 | 5,880 | -40 | -0.7% | 364,000 |
| 2019/07/08 | 6,010 | 6,030 | 5,900 | 5,920 | -20 | -0.3% | 377,500 |
| 2019/07/05 | 5,870 | 5,940 | 5,840 | 5,940 | +140 | +2.4% | 355,200 |
| 2019/07/04 | 5,710 | 5,820 | 5,700 | 5,800 | +40 | +0.7% | 238,600 |
| 2019/07/03 | 5,790 | 5,810 | 5,730 | 5,760 | -130 | -2.2% | 301,500 |
| 2019/07/02 | 5,890 | 5,910 | 5,840 | 5,890 | +10 | +0.2% | 294,400 |
| 2019/07/01 | 5,850 | 5,910 | 5,770 | 5,880 | +130 | +2.3% | 276,100 |
| 2019/06/28 | 5,730 | 5,790 | 5,710 | 5,750 | +80 | +1.4% | 409,400 |
| 2019/06/27 | 5,600 | 5,730 | 5,590 | 5,670 | +150 | +2.7% | 309,800 |
| 2019/06/26 | 5,490 | 5,580 | 5,490 | 5,520 | +20 | +0.4% | 294,800 |
| 2019/06/25 | 5,550 | 5,650 | 5,490 | 5,500 | -30 | -0.5% | 335,700 |
| 2019/06/24 | 5,480 | 5,600 | 5,480 | 5,530 | +90 | +1.7% | 369,700 |
| 2019/06/21 | 5,420 | 5,470 | 5,400 | 5,440 | -50 | -0.9% | 426,400 |
| 2019/06/20 | 5,570 | 5,570 | 5,450 | 5,490 | -70 | -1.3% | 250,300 |
| 2019/06/19 | 5,520 | 5,560 | 5,500 | 5,560 | +110 | +2% | 314,600 |
| 2019/06/18 | 5,470 | 5,510 | 5,430 | 5,450 | +10 | +0.2% | 329,900 |
| 2019/06/17 | 5,430 | 5,480 | 5,410 | 5,440 | -40 | -0.7% | 262,600 |
| 2019/06/14 | 5,500 | 5,570 | 5,470 | 5,480 | ±0 | ±0% | 370,300 |
| 2019/06/13 | 5,470 | 5,520 | 5,430 | 5,480 | +30 | +0.6% | 538,300 |
| 2019/06/12 | 5,450 | 5,530 | 5,430 | 5,450 | -30 | -0.5% | 305,800 |
| 2019/06/11 | 5,410 | 5,510 | 5,380 | 5,480 | +60 | +1.1% | 251,900 |
| 2019/06/10 | 5,420 | 5,460 | 5,370 | 5,420 | +120 | +2.3% | 275,000 |
| 2019/06/07 | 5,280 | 5,320 | 5,250 | 5,300 | +40 | +0.8% | 217,900 |
| 2019/06/06 | 5,280 | 5,310 | 5,240 | 5,260 | -90 | -1.7% | 286,400 |
| 2019/06/05 | 5,350 | 5,360 | 5,280 | 5,350 | +230 | +4.5% | 497,600 |
| 2019/06/04 | 5,050 | 5,140 | 5,030 | 5,120 | +90 | +1.8% | 408,100 |
| 2019/06/03 | 4,950 | 5,030 | 4,910 | 5,030 | -10 | -0.2% | 520,900 |
| 2019/05/31 | 5,260 | 5,270 | 5,020 | 5,040 | -320 | -6% | 750,300 |
| 2019/05/30 | 5,270 | 5,360 | 5,230 | 5,360 | +70 | +1.3% | 351,500 |
| 2019/05/29 | 5,300 | 5,330 | 5,230 | 5,290 | -80 | -1.5% | 351,300 |
| 2019/05/28 | 5,270 | 5,410 | 5,270 | 5,370 | +90 | +1.7% | 680,100 |
| 2019/05/27 | 5,310 | 5,390 | 5,270 | 5,280 | -40 | -0.8% | 344,500 |
| 2019/05/24 | 5,240 | 5,330 | 5,230 | 5,320 | +20 | +0.4% | 457,800 |
| 2019/05/23 | 5,280 | 5,330 | 5,240 | 5,300 | -80 | -1.5% | 391,600 |
| 2019/05/22 | 5,420 | 5,470 | 5,350 | 5,380 | +10 | +0.2% | 427,700 |
| 2019/05/21 | 5,310 | 5,400 | 5,270 | 5,370 | -50 | -0.9% | 455,000 |
| 2019/05/20 | 5,510 | 5,520 | 5,380 | 5,420 | -140 | -2.5% | 494,300 |
1451～
1500
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
