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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,820 | 1,820 | 1,759 | 1,793 | +19 | +1.1% | 954,000 |
| 2013/11/01 | 1,794 | 1,806 | 1,762 | 1,774 | -11 | -0.6% | 757,000 |
| 2013/10/31 | 1,817 | 1,825 | 1,780 | 1,785 | -21 | -1.2% | 1,216,000 |
| 2013/10/30 | 1,790 | 1,832 | 1,773 | 1,806 | -104 | -5.4% | 2,727,000 |
| 2013/10/29 | 1,908 | 1,934 | 1,883 | 1,910 | +6 | +0.3% | 750,000 |
| 2013/10/28 | 1,908 | 1,908 | 1,872 | 1,904 | +53 | +2.9% | 388,000 |
| 2013/10/25 | 1,889 | 1,889 | 1,846 | 1,851 | -38 | -2% | 394,000 |
| 2013/10/24 | 1,868 | 1,895 | 1,850 | 1,889 | +17 | +0.9% | 413,000 |
| 2013/10/23 | 1,914 | 1,932 | 1,868 | 1,872 | -51 | -2.7% | 635,000 |
| 2013/10/22 | 1,931 | 1,934 | 1,906 | 1,923 | -8 | -0.4% | 456,000 |
| 2013/10/21 | 1,947 | 1,971 | 1,923 | 1,931 | -30 | -1.5% | 603,000 |
| 2013/10/18 | 1,995 | 1,995 | 1,949 | 1,961 | -33 | -1.7% | 461,000 |
| 2013/10/17 | 1,970 | 2,003 | 1,967 | 1,994 | +32 | +1.6% | 791,000 |
| 2013/10/16 | 1,940 | 1,967 | 1,937 | 1,962 | -1 | -0.1% | 657,000 |
| 2013/10/15 | 1,957 | 1,990 | 1,951 | 1,963 | -10 | -0.5% | 986,000 |
| 2013/10/11 | 1,943 | 1,999 | 1,903 | 1,973 | +110 | +5.9% | 1,989,000 |
| 2013/10/10 | 1,853 | 1,876 | 1,846 | 1,863 | +25 | +1.4% | 622,000 |
| 2013/10/09 | 1,792 | 1,843 | 1,784 | 1,838 | +17 | +0.9% | 611,000 |
| 2013/10/08 | 1,757 | 1,827 | 1,757 | 1,821 | +65 | +3.7% | 1,329,000 |
| 2013/10/07 | 1,781 | 1,787 | 1,750 | 1,756 | -31 | -1.7% | 543,000 |
| 2013/10/04 | 1,780 | 1,805 | 1,764 | 1,787 | -12 | -0.7% | 619,000 |
| 2013/10/03 | 1,800 | 1,821 | 1,794 | 1,799 | -15 | -0.8% | 707,000 |
| 2013/10/02 | 1,847 | 1,870 | 1,790 | 1,814 | -53 | -2.8% | 1,412,000 |
| 2013/10/01 | 1,864 | 1,885 | 1,854 | 1,867 | +3 | +0.2% | 1,038,000 |
| 2013/09/30 | 1,855 | 1,880 | 1,840 | 1,864 | -42 | -2.2% | 843,000 |
| 2013/09/27 | 1,900 | 1,910 | 1,886 | 1,906 | +21 | +1.1% | 1,143,000 |
| 2013/09/26 | 1,839 | 1,886 | 1,832 | 1,885 | +27 | +1.5% | 633,000 |
| 2013/09/25 | 1,865 | 1,891 | 1,855 | 1,858 | +3 | +0.2% | 601,000 |
| 2013/09/24 | 1,865 | 1,898 | 1,852 | 1,855 | -35 | -1.9% | 1,077,000 |
| 2013/09/20 | 1,820 | 1,893 | 1,820 | 1,890 | +88 | +4.9% | 1,774,000 |
| 2013/09/19 | 1,783 | 1,822 | 1,783 | 1,802 | +14 | +0.8% | 917,000 |
| 2013/09/18 | 1,771 | 1,803 | 1,763 | 1,788 | +11 | +0.6% | 619,000 |
| 2013/09/17 | 1,781 | 1,799 | 1,761 | 1,777 | -4 | -0.2% | 413,000 |
| 2013/09/13 | 1,758 | 1,791 | 1,758 | 1,781 | +15 | +0.8% | 509,000 |
| 2013/09/12 | 1,799 | 1,799 | 1,757 | 1,766 | -31 | -1.7% | 426,000 |
| 2013/09/11 | 1,837 | 1,839 | 1,790 | 1,797 | -17 | -0.9% | 713,000 |
| 2013/09/10 | 1,833 | 1,836 | 1,795 | 1,814 | -19 | -1% | 518,000 |
| 2013/09/09 | 1,838 | 1,853 | 1,809 | 1,833 | +30 | +1.7% | 360,000 |
| 2013/09/06 | 1,808 | 1,823 | 1,766 | 1,803 | +13 | +0.7% | 559,000 |
| 2013/09/05 | 1,783 | 1,808 | 1,775 | 1,790 | +9 | +0.5% | 269,000 |
| 2013/09/04 | 1,782 | 1,792 | 1,747 | 1,781 | -5 | -0.3% | 304,000 |
| 2013/09/03 | 1,761 | 1,797 | 1,761 | 1,786 | +40 | +2.3% | 433,000 |
| 2013/09/02 | 1,749 | 1,758 | 1,725 | 1,746 | +7 | +0.4% | 209,000 |
| 2013/08/30 | 1,778 | 1,788 | 1,735 | 1,739 | -20 | -1.1% | 355,000 |
| 2013/08/29 | 1,748 | 1,775 | 1,739 | 1,759 | +4 | +0.2% | 313,000 |
| 2013/08/28 | 1,751 | 1,765 | 1,738 | 1,755 | -47 | -2.6% | 387,000 |
| 2013/08/27 | 1,810 | 1,825 | 1,793 | 1,802 | -10 | -0.6% | 408,000 |
| 2013/08/26 | 1,847 | 1,848 | 1,797 | 1,812 | -31 | -1.7% | 236,000 |
| 2013/08/23 | 1,824 | 1,869 | 1,815 | 1,843 | +62 | +3.5% | 653,000 |
| 2013/08/22 | 1,783 | 1,794 | 1,755 | 1,781 | -19 | -1.1% | 333,000 |
2851～
2900
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
