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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 7,290 | 7,430 | 7,170 | 7,300 | -290 | -3.8% | 1,034,000 |
| 2018/07/26 | 7,520 | 7,660 | 7,420 | 7,590 | +190 | +2.6% | 520,500 |
| 2018/07/25 | 7,450 | 7,460 | 7,350 | 7,400 | ±0 | ±0% | 245,300 |
| 2018/07/24 | 7,400 | 7,450 | 7,370 | 7,400 | +70 | +1% | 234,300 |
| 2018/07/23 | 7,390 | 7,460 | 7,310 | 7,330 | -150 | -2% | 319,300 |
| 2018/07/20 | 7,370 | 7,490 | 7,360 | 7,480 | +80 | +1.1% | 371,800 |
| 2018/07/19 | 7,470 | 7,490 | 7,390 | 7,400 | -70 | -0.9% | 244,000 |
| 2018/07/18 | 7,440 | 7,530 | 7,420 | 7,470 | +170 | +2.3% | 313,100 |
| 2018/07/17 | 7,260 | 7,370 | 7,190 | 7,300 | +80 | +1.1% | 303,600 |
| 2018/07/13 | 7,210 | 7,280 | 7,160 | 7,220 | +100 | +1.4% | 289,400 |
| 2018/07/12 | 7,070 | 7,200 | 7,060 | 7,120 | +120 | +1.7% | 512,100 |
| 2018/07/11 | 7,010 | 7,050 | 6,870 | 7,000 | -100 | -1.4% | 365,500 |
| 2018/07/10 | 7,150 | 7,220 | 7,080 | 7,100 | -40 | -0.6% | 320,100 |
| 2018/07/09 | 7,160 | 7,160 | 7,110 | 7,140 | +80 | +1.1% | 221,600 |
| 2018/07/06 | 7,080 | 7,130 | 7,040 | 7,060 | +40 | +0.6% | 240,400 |
| 2018/07/05 | 7,090 | 7,110 | 6,970 | 7,020 | -70 | -1% | 364,400 |
| 2018/07/04 | 7,100 | 7,120 | 7,000 | 7,090 | -70 | -1% | 279,400 |
| 2018/07/03 | 7,130 | 7,190 | 7,050 | 7,160 | +10 | +0.1% | 395,400 |
| 2018/07/02 | 7,230 | 7,330 | 7,130 | 7,150 | -170 | -2.3% | 424,100 |
| 2018/06/29 | 7,410 | 7,430 | 7,200 | 7,320 | -140 | -1.9% | 649,600 |
| 2018/06/28 | 7,450 | 7,510 | 7,400 | 7,460 | -30 | -0.4% | 366,900 |
| 2018/06/27 | 7,460 | 7,560 | 7,450 | 7,490 | ±0 | ±0% | 304,200 |
| 2018/06/26 | 7,490 | 7,500 | 7,420 | 7,490 | -80 | -1.1% | 350,200 |
| 2018/06/25 | 7,560 | 7,600 | 7,520 | 7,570 | -50 | -0.7% | 331,900 |
| 2018/06/22 | 7,640 | 7,640 | 7,530 | 7,620 | -150 | -1.9% | 452,000 |
| 2018/06/21 | 7,820 | 7,840 | 7,730 | 7,770 | -130 | -1.6% | 512,500 |
| 2018/06/20 | 7,860 | 8,020 | 7,770 | 7,900 | +270 | +3.5% | 708,600 |
| 2018/06/19 | 7,680 | 7,720 | 7,620 | 7,630 | -140 | -1.8% | 304,900 |
| 2018/06/18 | 7,800 | 7,800 | 7,680 | 7,770 | -50 | -0.6% | 281,700 |
| 2018/06/15 | 7,740 | 7,840 | 7,710 | 7,820 | +20 | +0.3% | 389,700 |
| 2018/06/14 | 7,900 | 7,900 | 7,800 | 7,800 | -190 | -2.4% | 376,400 |
| 2018/06/13 | 8,000 | 8,010 | 7,940 | 7,990 | +10 | +0.1% | 227,400 |
| 2018/06/12 | 7,980 | 8,000 | 7,870 | 7,980 | +70 | +0.9% | 266,000 |
| 2018/06/11 | 7,970 | 7,980 | 7,900 | 7,910 | -50 | -0.6% | 262,900 |
| 2018/06/08 | 7,880 | 8,020 | 7,880 | 7,960 | -70 | -0.9% | 574,200 |
| 2018/06/07 | 8,200 | 8,220 | 8,020 | 8,030 | -120 | -1.5% | 447,700 |
| 2018/06/06 | 8,150 | 8,210 | 8,130 | 8,150 | -30 | -0.4% | 272,400 |
| 2018/06/05 | 8,330 | 8,360 | 8,160 | 8,180 | -150 | -1.8% | 363,500 |
| 2018/06/04 | 8,250 | 8,370 | 8,190 | 8,330 | +230 | +2.8% | 390,400 |
| 2018/06/01 | 7,900 | 8,170 | 7,900 | 8,100 | +90 | +1.1% | 347,200 |
| 2018/05/31 | 7,960 | 8,040 | 7,880 | 8,010 | +170 | +2.2% | 1,066,100 |
| 2018/05/30 | 7,790 | 7,870 | 7,750 | 7,840 | -110 | -1.4% | 298,600 |
| 2018/05/29 | 8,000 | 8,020 | 7,900 | 7,950 | -20 | -0.3% | 213,600 |
| 2018/05/28 | 7,960 | 8,070 | 7,940 | 7,970 | +30 | +0.4% | 225,700 |
| 2018/05/25 | 8,000 | 8,050 | 7,940 | 7,940 | -70 | -0.9% | 228,000 |
| 2018/05/24 | 8,050 | 8,100 | 8,000 | 8,010 | -140 | -1.7% | 285,900 |
| 2018/05/23 | 8,300 | 8,320 | 8,100 | 8,150 | -50 | -0.6% | 318,200 |
| 2018/05/22 | 8,260 | 8,260 | 8,180 | 8,200 | -20 | -0.2% | 252,800 |
| 2018/05/21 | 8,100 | 8,260 | 8,100 | 8,220 | +170 | +2.1% | 407,800 |
| 2018/05/18 | 8,000 | 8,090 | 7,950 | 8,050 | ±0 | ±0% | 342,600 |
1651～
1700
件表示中 / 3693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 | 176,000円 | -5.3% | -12.5% | 3.18% | 22.70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 |
| イビデン | 400,000円 | -0.1% | -21.8% | 1.00% | 22.34倍 | 1.14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 | 85,800円 | -8.3% | - | 0.00% | 55.72倍 | 4.29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 | 131,600円 | -3.8% | - | 3.80% | - | 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 | 133,000円 | +7.3% | -23.0% | 2.86% | 22.01倍 | 1.20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
