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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,320 | 1,359 | 1,314 | 1,351 | +32 | +2.4% | 459,000 |
| 2013/01/23 | 1,328 | 1,345 | 1,315 | 1,319 | -9 | -0.7% | 747,000 |
| 2013/01/22 | 1,319 | 1,366 | 1,310 | 1,328 | +17 | +1.3% | 883,000 |
| 2013/01/21 | 1,336 | 1,336 | 1,306 | 1,311 | -17 | -1.3% | 445,000 |
| 2013/01/18 | 1,298 | 1,332 | 1,291 | 1,328 | +69 | +5.5% | 740,000 |
| 2013/01/17 | 1,243 | 1,283 | 1,235 | 1,259 | +15 | +1.2% | 580,000 |
| 2013/01/16 | 1,289 | 1,294 | 1,240 | 1,244 | -56 | -4.3% | 621,000 |
| 2013/01/15 | 1,318 | 1,321 | 1,290 | 1,300 | -11 | -0.8% | 397,000 |
| 2013/01/11 | 1,294 | 1,314 | 1,283 | 1,311 | +43 | +3.4% | 476,000 |
| 2013/01/10 | 1,250 | 1,280 | 1,249 | 1,268 | +25 | +2% | 398,000 |
| 2013/01/09 | 1,221 | 1,259 | 1,215 | 1,243 | -7 | -0.6% | 735,000 |
| 2013/01/08 | 1,275 | 1,288 | 1,243 | 1,250 | -43 | -3.3% | 409,000 |
| 2013/01/07 | 1,326 | 1,334 | 1,287 | 1,293 | -29 | -2.2% | 334,000 |
| 2013/01/04 | 1,335 | 1,335 | 1,296 | 1,322 | +74 | +5.9% | 487,000 |
| 2012/12/28 | 1,241 | 1,253 | 1,234 | 1,248 | +7 | +0.6% | 279,000 |
| 2012/12/27 | 1,230 | 1,259 | 1,215 | 1,241 | +23 | +1.9% | 322,000 |
| 2012/12/26 | 1,205 | 1,219 | 1,202 | 1,218 | +23 | +1.9% | 194,000 |
| 2012/12/25 | 1,220 | 1,226 | 1,192 | 1,195 | +5 | +0.4% | 274,000 |
| 2012/12/21 | 1,230 | 1,230 | 1,183 | 1,190 | -26 | -2.1% | 485,000 |
| 2012/12/20 | 1,212 | 1,222 | 1,197 | 1,216 | +4 | +0.3% | 520,000 |
| 2012/12/19 | 1,200 | 1,215 | 1,188 | 1,212 | +28 | +2.4% | 562,000 |
| 2012/12/18 | 1,180 | 1,193 | 1,168 | 1,184 | +15 | +1.3% | 483,000 |
| 2012/12/17 | 1,190 | 1,192 | 1,166 | 1,169 | -1 | -0.1% | 408,000 |
| 2012/12/14 | 1,173 | 1,178 | 1,152 | 1,170 | -4 | -0.3% | 658,000 |
| 2012/12/13 | 1,160 | 1,180 | 1,160 | 1,174 | +30 | +2.6% | 401,000 |
| 2012/12/12 | 1,149 | 1,162 | 1,135 | 1,144 | +2 | +0.2% | 407,000 |
| 2012/12/11 | 1,151 | 1,164 | 1,142 | 1,142 | -15 | -1.3% | 266,000 |
| 2012/12/10 | 1,172 | 1,172 | 1,144 | 1,157 | +9 | +0.8% | 594,000 |
| 2012/12/07 | 1,132 | 1,152 | 1,132 | 1,148 | +16 | +1.4% | 609,000 |
| 2012/12/06 | 1,135 | 1,139 | 1,125 | 1,132 | +11 | +1% | 585,000 |
| 2012/12/05 | 1,123 | 1,132 | 1,113 | 1,121 | -1 | -0.1% | 512,000 |
| 2012/12/04 | 1,123 | 1,127 | 1,115 | 1,122 | -9 | -0.8% | 347,000 |
| 2012/12/03 | 1,141 | 1,144 | 1,128 | 1,131 | +2 | +0.2% | 345,000 |
| 2012/11/30 | 1,141 | 1,141 | 1,117 | 1,129 | -2 | -0.2% | 599,000 |
| 2012/11/29 | 1,122 | 1,137 | 1,122 | 1,131 | +17 | +1.5% | 538,000 |
| 2012/11/28 | 1,121 | 1,129 | 1,111 | 1,114 | -18 | -1.6% | 571,000 |
| 2012/11/27 | 1,147 | 1,147 | 1,118 | 1,132 | -22 | -1.9% | 551,000 |
| 2012/11/26 | 1,154 | 1,168 | 1,136 | 1,154 | +26 | +2.3% | 699,000 |
| 2012/11/22 | 1,106 | 1,131 | 1,106 | 1,128 | +37 | +3.4% | 485,000 |
| 2012/11/21 | 1,092 | 1,099 | 1,077 | 1,091 | +11 | +1% | 603,000 |
| 2012/11/20 | 1,100 | 1,100 | 1,075 | 1,080 | -3 | -0.3% | 396,000 |
| 2012/11/19 | 1,086 | 1,096 | 1,083 | 1,083 | +6 | +0.6% | 319,000 |
| 2012/11/16 | 1,053 | 1,084 | 1,050 | 1,077 | +36 | +3.5% | 574,000 |
| 2012/11/15 | 1,009 | 1,044 | 1,008 | 1,041 | +40 | +4% | 520,000 |
| 2012/11/14 | 1,022 | 1,022 | 992 | 1,001 | -21 | -2.1% | 689,000 |
| 2012/11/13 | 999 | 1,022 | 999 | 1,022 | +24 | +2.4% | 649,000 |
| 2012/11/12 | 1,017 | 1,023 | 993 | 998 | -19 | -1.9% | 418,000 |
| 2012/11/09 | 990 | 1,021 | 990 | 1,017 | +16 | +1.6% | 609,000 |
| 2012/11/08 | 1,002 | 1,014 | 995 | 1,001 | -17 | -1.7% | 371,000 |
| 2012/11/07 | 1,020 | 1,025 | 997 | 1,018 | +14 | +1.4% | 583,000 |
3001～
3050
件表示中 / 3692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 | 176,300円 | -5.3% | -12.5% | 3.18% | 22.74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 | 1,626,000円 | +14.8% | +16.1% | 3.01% | 17.19倍 | 1.49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 |
| イビデン | 403,100円 | -0.1% | -21.8% | 0.99% | 22.51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 | 86,200円 | -8.3% | - | 0.00% | 55.97倍 | 4.31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 | 130,400円 | -3.8% | - | 3.83% | - | 0.53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 |
市場注目の銘柄
チャート関連のコラム
