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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 5,830 | 5,850 | 5,790 | 5,810 | +20 | +0.3% | 305,700 |
| 2017/07/07 | 5,790 | 5,840 | 5,780 | 5,790 | -60 | -1% | 297,300 |
| 2017/07/06 | 5,870 | 5,890 | 5,830 | 5,850 | -40 | -0.7% | 315,000 |
| 2017/07/05 | 5,790 | 5,900 | 5,790 | 5,890 | +110 | +1.9% | 311,800 |
| 2017/07/04 | 5,720 | 5,820 | 5,720 | 5,780 | +30 | +0.5% | 362,300 |
| 2017/07/03 | 5,740 | 5,790 | 5,730 | 5,750 | -30 | -0.5% | 337,400 |
| 2017/06/30 | 5,770 | 5,780 | 5,710 | 5,780 | -60 | -1% | 361,900 |
| 2017/06/29 | 5,880 | 5,890 | 5,810 | 5,840 | +20 | +0.3% | 313,800 |
| 2017/06/28 | 5,790 | 5,860 | 5,750 | 5,820 | +20 | +0.3% | 305,400 |
| 2017/06/27 | 5,820 | 5,830 | 5,800 | 5,800 | ±0 | ±0% | 197,000 |
| 2017/06/26 | 5,810 | 5,840 | 5,800 | 5,800 | +10 | +0.2% | 177,700 |
| 2017/06/23 | 5,770 | 5,790 | 5,750 | 5,790 | +70 | +1.2% | 217,800 |
| 2017/06/22 | 5,720 | 5,750 | 5,710 | 5,720 | +10 | +0.2% | 339,100 |
| 2017/06/21 | 5,790 | 5,800 | 5,710 | 5,710 | -80 | -1.4% | 335,200 |
| 2017/06/20 | 5,800 | 5,860 | 5,790 | 5,790 | +70 | +1.2% | 350,500 |
| 2017/06/19 | 5,690 | 5,730 | 5,660 | 5,720 | +50 | +0.9% | 271,900 |
| 2017/06/16 | 5,730 | 5,760 | 5,650 | 5,670 | -20 | -0.4% | 664,900 |
| 2017/06/15 | 5,680 | 5,750 | 5,660 | 5,690 | -40 | -0.7% | 408,800 |
| 2017/06/14 | 5,810 | 5,850 | 5,720 | 5,730 | -80 | -1.4% | 504,300 |
| 2017/06/13 | 5,780 | 5,870 | 5,770 | 5,810 | +20 | +0.3% | 333,900 |
| 2017/06/12 | 5,800 | 5,820 | 5,770 | 5,790 | -70 | -1.2% | 256,000 |
| 2017/06/09 | 5,820 | 5,860 | 5,800 | 5,860 | -30 | -0.5% | 485,500 |
| 2017/06/08 | 5,940 | 5,960 | 5,890 | 5,890 | -40 | -0.7% | 332,100 |
| 2017/06/07 | 5,930 | 5,950 | 5,890 | 5,930 | +40 | +0.7% | 393,500 |
| 2017/06/06 | 5,850 | 5,950 | 5,850 | 5,890 | -40 | -0.7% | 354,800 |
| 2017/06/05 | 5,940 | 5,950 | 5,890 | 5,930 | -100 | -1.7% | 461,500 |
| 2017/06/02 | 5,950 | 6,040 | 5,930 | 6,030 | +120 | +2% | 364,700 |
| 2017/06/01 | 5,860 | 5,920 | 5,840 | 5,910 | +80 | +1.4% | 383,100 |
| 2017/05/31 | 5,910 | 5,930 | 5,800 | 5,830 | -120 | -2% | 536,400 |
| 2017/05/30 | 5,900 | 5,960 | 5,890 | 5,950 | +20 | +0.3% | 322,500 |
| 2017/05/29 | 5,930 | 5,990 | 5,910 | 5,930 | -10 | -0.2% | 310,400 |
| 2017/05/26 | 5,940 | 5,970 | 5,900 | 5,940 | -10 | -0.2% | 377,800 |
| 2017/05/25 | 6,090 | 6,090 | 5,940 | 5,950 | +140 | +2.4% | 682,800 |
| 2017/05/24 | 5,820 | 5,870 | 5,800 | 5,810 | -10 | -0.2% | 354,500 |
| 2017/05/23 | 5,870 | 5,900 | 5,790 | 5,820 | -10 | -0.2% | 349,700 |
| 2017/05/22 | 5,840 | 5,870 | 5,790 | 5,830 | -40 | -0.7% | 440,400 |
| 2017/05/19 | 5,840 | 5,900 | 5,830 | 5,870 | ±0 | ±0% | 546,800 |
| 2017/05/18 | 5,860 | 5,950 | 5,860 | 5,870 | -160 | -2.7% | 639,300 |
| 2017/05/17 | 5,990 | 6,050 | 5,980 | 6,030 | -30 | -0.5% | 374,600 |
| 2017/05/16 | 6,090 | 6,130 | 6,010 | 6,060 | +30 | +0.5% | 556,000 |
| 2017/05/15 | 5,990 | 6,040 | 5,990 | 6,030 | -50 | -0.8% | 529,000 |
| 2017/05/12 | 6,140 | 6,150 | 6,060 | 6,080 | -60 | -1% | 506,200 |
| 2017/05/11 | 6,100 | 6,150 | 6,070 | 6,140 | +30 | +0.5% | 450,900 |
| 2017/05/10 | 6,100 | 6,130 | 6,050 | 6,110 | +10 | +0.2% | 486,400 |
| 2017/05/09 | 6,070 | 6,170 | 6,060 | 6,100 | -70 | -1.1% | 637,100 |
| 2017/05/08 | 6,080 | 6,170 | 6,050 | 6,170 | +250 | +4.2% | 991,800 |
| 2017/05/02 | 5,940 | 5,980 | 5,890 | 5,920 | +70 | +1.2% | 604,100 |
| 2017/05/01 | 5,800 | 5,890 | 5,790 | 5,850 | +100 | +1.7% | 558,000 |
| 2017/04/28 | 5,760 | 5,760 | 5,670 | 5,750 | ±0 | ±0% | 710,200 |
| 2017/04/27 | 5,600 | 5,780 | 5,580 | 5,750 | +10 | +0.2% | 850,600 |
1951～
2000
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 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.37倍 | 0.79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 | 1,679,000円 | +0.8% | -13.5% | 2.92% | 20.29倍 | 1.53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 | 173,100円 | +7.3% | -23.0% | 2.20% | 28.65倍 | 1.62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 | 264,800円 | -7.2% | -44.3% | 1.89% | 44.17倍 | 3.38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 | 1,078,000円 | +5.6% | +3.6% | 2.69% | 12.58倍 | 1.44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
