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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 7,480 | 7,550 | 7,400 | 7,420 | -10 | -0.1% | 382,800 |
| 2017/09/20 | 7,290 | 7,480 | 7,270 | 7,430 | +150 | +2.1% | 349,700 |
| 2017/09/19 | 7,250 | 7,320 | 7,230 | 7,280 | +130 | +1.8% | 279,900 |
| 2017/09/15 | 7,110 | 7,160 | 7,060 | 7,150 | +70 | +1% | 303,800 |
| 2017/09/14 | 7,140 | 7,160 | 7,070 | 7,080 | -10 | -0.1% | 193,600 |
| 2017/09/13 | 7,180 | 7,210 | 7,060 | 7,090 | -30 | -0.4% | 353,000 |
| 2017/09/12 | 7,190 | 7,240 | 7,100 | 7,120 | -10 | -0.1% | 364,500 |
| 2017/09/11 | 7,020 | 7,180 | 7,010 | 7,130 | +140 | +2% | 246,200 |
| 2017/09/08 | 7,000 | 7,040 | 6,960 | 6,990 | +50 | +0.7% | 353,400 |
| 2017/09/07 | 6,830 | 6,960 | 6,810 | 6,940 | +130 | +1.9% | 337,400 |
| 2017/09/06 | 6,810 | 6,870 | 6,780 | 6,810 | +20 | +0.3% | 295,300 |
| 2017/09/05 | 6,850 | 6,850 | 6,770 | 6,790 | ±0 | ±0% | 225,400 |
| 2017/09/04 | 6,830 | 6,850 | 6,770 | 6,790 | -60 | -0.9% | 237,000 |
| 2017/09/01 | 6,920 | 6,940 | 6,810 | 6,850 | ±0 | ±0% | 212,300 |
| 2017/08/31 | 6,820 | 6,890 | 6,810 | 6,850 | +80 | +1.2% | 240,100 |
| 2017/08/30 | 6,810 | 6,830 | 6,740 | 6,770 | -10 | -0.1% | 262,000 |
| 2017/08/29 | 6,680 | 6,790 | 6,670 | 6,780 | +20 | +0.3% | 230,100 |
| 2017/08/28 | 6,800 | 6,810 | 6,740 | 6,760 | -30 | -0.4% | 246,800 |
| 2017/08/25 | 6,750 | 6,820 | 6,710 | 6,790 | +50 | +0.7% | 226,700 |
| 2017/08/24 | 6,700 | 6,820 | 6,690 | 6,740 | +30 | +0.4% | 300,500 |
| 2017/08/23 | 6,850 | 6,860 | 6,710 | 6,710 | -10 | -0.1% | 256,700 |
| 2017/08/22 | 6,710 | 6,740 | 6,680 | 6,720 | -10 | -0.1% | 274,100 |
| 2017/08/21 | 6,810 | 6,830 | 6,720 | 6,730 | -70 | -1% | 259,000 |
| 2017/08/18 | 6,650 | 6,810 | 6,620 | 6,800 | +50 | +0.7% | 443,900 |
| 2017/08/17 | 6,750 | 6,770 | 6,700 | 6,750 | -20 | -0.3% | 269,900 |
| 2017/08/16 | 6,790 | 6,810 | 6,750 | 6,770 | -40 | -0.6% | 266,200 |
| 2017/08/15 | 6,820 | 6,880 | 6,790 | 6,810 | +80 | +1.2% | 305,000 |
| 2017/08/14 | 6,810 | 6,820 | 6,730 | 6,730 | -180 | -2.6% | 482,800 |
| 2017/08/10 | 6,830 | 6,930 | 6,810 | 6,910 | +130 | +1.9% | 590,800 |
| 2017/08/09 | 6,730 | 6,780 | 6,660 | 6,780 | +30 | +0.4% | 508,600 |
| 2017/08/08 | 6,800 | 6,810 | 6,700 | 6,750 | ±0 | ±0% | 432,800 |
| 2017/08/07 | 6,860 | 6,890 | 6,740 | 6,750 | +120 | +1.8% | 534,800 |
| 2017/08/04 | 6,540 | 6,650 | 6,510 | 6,630 | +130 | +2% | 635,500 |
| 2017/08/03 | 6,480 | 6,540 | 6,440 | 6,500 | +10 | +0.2% | 411,500 |
| 2017/08/02 | 6,580 | 6,580 | 6,460 | 6,490 | -60 | -0.9% | 480,200 |
| 2017/08/01 | 6,400 | 6,560 | 6,380 | 6,550 | +90 | +1.4% | 684,100 |
| 2017/07/31 | 6,480 | 6,520 | 6,430 | 6,460 | +80 | +1.3% | 814,900 |
| 2017/07/28 | 6,450 | 6,500 | 6,290 | 6,380 | +350 | +5.8% | 1,276,900 |
| 2017/07/27 | 5,950 | 6,060 | 5,930 | 6,030 | +90 | +1.5% | 522,200 |
| 2017/07/26 | 5,960 | 5,970 | 5,920 | 5,940 | +70 | +1.2% | 295,500 |
| 2017/07/25 | 5,850 | 5,890 | 5,840 | 5,870 | ±0 | ±0% | 220,200 |
| 2017/07/24 | 5,810 | 5,880 | 5,790 | 5,870 | -10 | -0.2% | 305,200 |
| 2017/07/21 | 5,890 | 5,920 | 5,860 | 5,880 | -40 | -0.7% | 215,400 |
| 2017/07/20 | 6,020 | 6,030 | 5,920 | 5,920 | -80 | -1.3% | 349,500 |
| 2017/07/19 | 5,950 | 6,020 | 5,880 | 6,000 | +10 | +0.2% | 712,400 |
| 2017/07/18 | 5,940 | 6,000 | 5,880 | 5,990 | +10 | +0.2% | 444,700 |
| 2017/07/14 | 5,920 | 5,980 | 5,880 | 5,980 | +70 | +1.2% | 293,500 |
| 2017/07/13 | 5,940 | 5,960 | 5,860 | 5,910 | +10 | +0.2% | 337,900 |
| 2017/07/12 | 5,850 | 5,910 | 5,820 | 5,900 | +40 | +0.7% | 283,100 |
| 2017/07/11 | 5,830 | 5,880 | 5,800 | 5,860 | +50 | +0.9% | 176,400 |
1901～
1950
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 | 176,100円 | -5.3% | -12.5% | 3.18% | 22.59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 | 1,688,500円 | +0.8% | -13.5% | 2.90% | 20.41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 | 174,200円 | +7.3% | -23.0% | 2.18% | 28.83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 | 267,600円 | -7.2% | -44.3% | 1.87% | 44.64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 | 1,085,000円 | +5.6% | +3.6% | 2.67% | 12.66倍 | 1.45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
