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 |
|---|---|---|---|---|---|---|---|
| 2013/09/02 | 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 |
| 2013/08/21 | 1,821 | 1,828 | 1,783 | 1,800 | -24 | -1.3% | 242,000 |
| 2013/08/20 | 1,849 | 1,865 | 1,822 | 1,824 | -57 | -3% | 262,000 |
| 2013/08/19 | 1,870 | 1,881 | 1,859 | 1,881 | +11 | +0.6% | 231,000 |
| 2013/08/16 | 1,860 | 1,881 | 1,840 | 1,870 | +7 | +0.4% | 213,000 |
| 2013/08/15 | 1,877 | 1,889 | 1,857 | 1,863 | -26 | -1.4% | 221,000 |
| 2013/08/14 | 1,880 | 1,897 | 1,859 | 1,889 | +19 | +1% | 240,000 |
| 2013/08/13 | 1,865 | 1,878 | 1,832 | 1,870 | +40 | +2.2% | 214,000 |
| 2013/08/12 | 1,812 | 1,843 | 1,787 | 1,830 | +13 | +0.7% | 202,000 |
| 2013/08/09 | 1,828 | 1,852 | 1,807 | 1,817 | -10 | -0.5% | 513,000 |
| 2013/08/08 | 1,863 | 1,890 | 1,823 | 1,827 | -46 | -2.5% | 495,000 |
| 2013/08/07 | 1,896 | 1,919 | 1,873 | 1,873 | -72 | -3.7% | 316,000 |
| 2013/08/06 | 1,954 | 1,982 | 1,916 | 1,945 | -6 | -0.3% | 303,000 |
| 2013/08/05 | 1,980 | 1,980 | 1,921 | 1,951 | -29 | -1.5% | 163,000 |
| 2013/08/02 | 1,952 | 1,984 | 1,938 | 1,980 | +63 | +3.3% | 296,000 |
| 2013/08/01 | 1,905 | 1,919 | 1,876 | 1,917 | +23 | +1.2% | 331,000 |
| 2013/07/31 | 1,896 | 1,947 | 1,875 | 1,894 | -22 | -1.1% | 388,000 |
| 2013/07/30 | 1,883 | 1,924 | 1,800 | 1,916 | +72 | +3.9% | 817,000 |
| 2013/07/29 | 1,888 | 1,888 | 1,813 | 1,844 | -77 | -4% | 426,000 |
| 2013/07/26 | 1,960 | 1,962 | 1,910 | 1,921 | -54 | -2.7% | 210,000 |
| 2013/07/25 | 2,000 | 2,016 | 1,970 | 1,975 | -25 | -1.3% | 237,000 |
| 2013/07/24 | 2,004 | 2,008 | 1,984 | 2,000 | +9 | +0.5% | 210,000 |
| 2013/07/23 | 1,975 | 1,998 | 1,960 | 1,991 | +4 | +0.2% | 232,000 |
| 2013/07/22 | 1,978 | 1,992 | 1,966 | 1,987 | +20 | +1% | 133,000 |
| 2013/07/19 | 1,994 | 2,005 | 1,951 | 1,967 | -23 | -1.2% | 229,000 |
| 2013/07/18 | 1,983 | 1,995 | 1,965 | 1,990 | +7 | +0.4% | 155,000 |
| 2013/07/17 | 1,976 | 1,993 | 1,973 | 1,983 | +6 | +0.3% | 112,000 |
| 2013/07/16 | 1,978 | 1,995 | 1,956 | 1,977 | +19 | +1% | 169,000 |
| 2013/07/12 | 1,954 | 1,978 | 1,950 | 1,958 | +3 | +0.2% | 181,000 |
| 2013/07/11 | 1,973 | 1,981 | 1,929 | 1,955 | -38 | -1.9% | 223,000 |
| 2013/07/10 | 1,980 | 2,003 | 1,966 | 1,993 | +23 | +1.2% | 345,000 |
| 2013/07/09 | 1,980 | 1,984 | 1,946 | 1,970 | +16 | +0.8% | 263,000 |
| 2013/07/08 | 2,019 | 2,020 | 1,954 | 1,954 | -26 | -1.3% | 236,000 |
| 2013/07/05 | 1,947 | 1,986 | 1,947 | 1,980 | +50 | +2.6% | 220,000 |
| 2013/07/04 | 1,956 | 1,973 | 1,923 | 1,930 | -46 | -2.3% | 224,000 |
| 2013/07/03 | 1,941 | 1,978 | 1,924 | 1,976 | +35 | +1.8% | 455,000 |
| 2013/07/02 | 1,931 | 1,943 | 1,912 | 1,941 | +35 | +1.8% | 463,000 |
| 2013/07/01 | 1,901 | 1,931 | 1,881 | 1,906 | +11 | +0.6% | 308,000 |
| 2013/06/28 | 1,856 | 1,914 | 1,856 | 1,895 | +43 | +2.3% | 343,000 |
| 2013/06/27 | 1,832 | 1,855 | 1,810 | 1,852 | +72 | +4% | 303,000 |
| 2013/06/26 | 1,849 | 1,849 | 1,774 | 1,780 | -34 | -1.9% | 314,000 |
| 2013/06/25 | 1,836 | 1,866 | 1,785 | 1,814 | -21 | -1.1% | 567,000 |
| 2013/06/24 | 1,890 | 1,890 | 1,819 | 1,835 | -24 | -1.3% | 434,000 |
2851～
2900
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 | 176,700円 | -5.3% | -12.5% | 3.17% | 22.79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 | 85,600円 | -8.3% | - | 0.00% | 55.59倍 | 4.28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 | 131,200円 | +7.3% | -23.0% | 2.90% | 21.71倍 | 1.18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
