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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 5,710 | 5,820 | 5,700 | 5,740 | +100 | +1.8% | 675,200 |
| 2017/04/25 | 5,520 | 5,650 | 5,480 | 5,640 | +140 | +2.5% | 655,400 |
| 2017/04/24 | 5,610 | 5,610 | 5,500 | 5,500 | +30 | +0.5% | 835,300 |
| 2017/04/21 | 5,410 | 5,480 | 5,360 | 5,470 | +150 | +2.8% | 525,400 |
| 2017/04/20 | 5,270 | 5,380 | 5,270 | 5,320 | +30 | +0.6% | 574,400 |
| 2017/04/19 | 5,270 | 5,320 | 5,270 | 5,290 | -30 | -0.6% | 498,700 |
| 2017/04/18 | 5,340 | 5,370 | 5,300 | 5,320 | +50 | +0.9% | 533,200 |
| 2017/04/17 | 5,260 | 5,300 | 5,220 | 5,270 | -40 | -0.8% | 499,300 |
| 2017/04/14 | 5,310 | 5,360 | 5,300 | 5,310 | -50 | -0.9% | 428,000 |
| 2017/04/13 | 5,330 | 5,380 | 5,310 | 5,360 | -10 | -0.2% | 906,300 |
| 2017/04/12 | 5,420 | 5,450 | 5,360 | 5,370 | -160 | -2.9% | 759,100 |
| 2017/04/11 | 5,530 | 5,550 | 5,480 | 5,530 | -30 | -0.5% | 474,200 |
| 2017/04/10 | 5,640 | 5,640 | 5,540 | 5,560 | +10 | +0.2% | 458,100 |
| 2017/04/07 | 5,560 | 5,590 | 5,450 | 5,550 | +70 | +1.3% | 869,000 |
| 2017/04/06 | 5,540 | 5,580 | 5,440 | 5,480 | -80 | -1.4% | 815,800 |
| 2017/04/05 | 5,680 | 5,700 | 5,510 | 5,560 | -130 | -2.3% | 962,700 |
| 2017/04/04 | 5,710 | 5,720 | 5,640 | 5,690 | -110 | -1.9% | 798,600 |
| 2017/04/03 | 5,830 | 5,870 | 5,790 | 5,800 | +10 | +0.2% | 526,400 |
| 2017/03/31 | 5,840 | 5,870 | 5,790 | 5,790 | -30 | -0.5% | 672,600 |
| 2017/03/30 | 5,890 | 5,890 | 5,810 | 5,820 | -120 | -2% | 506,700 |
| 2017/03/29 | 5,930 | 5,960 | 5,890 | 5,940 | +30 | +0.5% | 446,500 |
| 2017/03/28 | 5,870 | 5,910 | 5,850 | 5,910 | +120 | +2.1% | 511,900 |
| 2017/03/27 | 5,800 | 5,880 | 5,780 | 5,790 | -70 | -1.2% | 439,400 |
| 2017/03/24 | 5,780 | 5,870 | 5,760 | 5,860 | +100 | +1.7% | 472,900 |
| 2017/03/23 | 5,760 | 5,790 | 5,710 | 5,760 | ±0 | ±0% | 491,500 |
| 2017/03/22 | 5,710 | 5,790 | 5,660 | 5,760 | -120 | -2% | 793,400 |
| 2017/03/21 | 5,890 | 5,950 | 5,810 | 5,880 | -180 | -3% | 1,059,800 |
| 2017/03/17 | 6,070 | 6,110 | 6,050 | 6,060 | -40 | -0.7% | 512,700 |
| 2017/03/16 | 6,050 | 6,130 | 6,030 | 6,100 | -40 | -0.7% | 623,100 |
| 2017/03/15 | 6,130 | 6,160 | 6,090 | 6,140 | +20 | +0.3% | 267,300 |
| 2017/03/14 | 6,070 | 6,120 | 6,040 | 6,120 | ±0 | ±0% | 418,000 |
| 2017/03/13 | 6,070 | 6,120 | 6,050 | 6,120 | +30 | +0.5% | 428,500 |
| 2017/03/10 | 6,090 | 6,120 | 6,030 | 6,090 | +90 | +1.5% | 737,400 |
| 2017/03/09 | 5,880 | 6,010 | 5,830 | 6,000 | +170 | +2.9% | 788,700 |
| 2017/03/08 | 5,910 | 5,920 | 5,820 | 5,830 | -50 | -0.9% | 587,800 |
| 2017/03/07 | 5,890 | 5,910 | 5,870 | 5,880 | -10 | -0.2% | 517,100 |
| 2017/03/06 | 5,940 | 5,950 | 5,890 | 5,890 | -10 | -0.2% | 402,200 |
| 2017/03/03 | 5,950 | 5,960 | 5,880 | 5,900 | -40 | -0.7% | 591,900 |
| 2017/03/02 | 6,000 | 6,020 | 5,930 | 5,940 | +30 | +0.5% | 469,800 |
| 2017/03/01 | 5,840 | 5,940 | 5,800 | 5,910 | +120 | +2.1% | 543,200 |
| 2017/02/28 | 5,830 | 5,860 | 5,780 | 5,790 | +10 | +0.2% | 623,100 |
| 2017/02/27 | 5,780 | 5,830 | 5,760 | 5,780 | -50 | -0.9% | 527,100 |
| 2017/02/24 | 5,820 | 5,870 | 5,800 | 5,830 | -10 | -0.2% | 448,000 |
| 2017/02/23 | 5,880 | 5,880 | 5,810 | 5,840 | -40 | -0.7% | 338,900 |
| 2017/02/22 | 5,920 | 5,940 | 5,860 | 5,880 | -10 | -0.2% | 394,100 |
| 2017/02/21 | 5,840 | 5,910 | 5,810 | 5,890 | +70 | +1.2% | 284,700 |
| 2017/02/20 | 5,770 | 5,850 | 5,750 | 5,820 | +60 | +1% | 575,300 |
| 2017/02/17 | 5,770 | 5,810 | 5,710 | 5,760 | -70 | -1.2% | 509,900 |
| 2017/02/16 | 5,850 | 5,870 | 5,800 | 5,830 | -20 | -0.3% | 377,600 |
| 2017/02/15 | 5,850 | 5,880 | 5,810 | 5,850 | +50 | +0.9% | 584,800 |
2001～
2050
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
