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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 1,627 | 1,630 | 1,596 | 1,615 | -12 | -0.7% | 187,000 |
| 2013/03/27 | 1,605 | 1,633 | 1,591 | 1,627 | +12 | +0.7% | 459,000 |
| 2013/03/26 | 1,572 | 1,620 | 1,572 | 1,615 | +23 | +1.4% | 575,000 |
| 2013/03/25 | 1,608 | 1,626 | 1,581 | 1,592 | -14 | -0.9% | 642,000 |
| 2013/03/22 | 1,638 | 1,651 | 1,603 | 1,606 | -51 | -3.1% | 477,000 |
| 2013/03/21 | 1,667 | 1,690 | 1,645 | 1,657 | +7 | +0.4% | 532,000 |
| 2013/03/19 | 1,655 | 1,668 | 1,646 | 1,650 | +1 | +0.1% | 406,000 |
| 2013/03/18 | 1,649 | 1,660 | 1,624 | 1,649 | -9 | -0.5% | 566,000 |
| 2013/03/15 | 1,649 | 1,658 | 1,636 | 1,658 | +20 | +1.2% | 673,000 |
| 2013/03/14 | 1,607 | 1,643 | 1,607 | 1,638 | +34 | +2.1% | 425,000 |
| 2013/03/13 | 1,622 | 1,641 | 1,596 | 1,604 | -18 | -1.1% | 552,000 |
| 2013/03/12 | 1,630 | 1,645 | 1,608 | 1,622 | +18 | +1.1% | 881,000 |
| 2013/03/11 | 1,600 | 1,613 | 1,596 | 1,604 | +34 | +2.2% | 589,000 |
| 2013/03/08 | 1,554 | 1,580 | 1,554 | 1,570 | +37 | +2.4% | 775,000 |
| 2013/03/07 | 1,540 | 1,556 | 1,522 | 1,533 | -4 | -0.3% | 319,000 |
| 2013/03/06 | 1,537 | 1,547 | 1,528 | 1,537 | +18 | +1.2% | 445,000 |
| 2013/03/05 | 1,523 | 1,546 | 1,510 | 1,519 | +30 | +2% | 656,000 |
| 2013/03/04 | 1,527 | 1,527 | 1,483 | 1,489 | -10 | -0.7% | 558,000 |
| 2013/03/01 | 1,519 | 1,530 | 1,493 | 1,499 | -12 | -0.8% | 673,000 |
| 2013/02/28 | 1,474 | 1,518 | 1,469 | 1,511 | +67 | +4.6% | 1,135,000 |
| 2013/02/27 | 1,436 | 1,462 | 1,429 | 1,444 | +16 | +1.1% | 794,000 |
| 2013/02/26 | 1,426 | 1,465 | 1,421 | 1,428 | -47 | -3.2% | 704,000 |
| 2013/02/25 | 1,469 | 1,479 | 1,460 | 1,475 | +34 | +2.4% | 473,000 |
| 2013/02/22 | 1,460 | 1,468 | 1,422 | 1,441 | -42 | -2.8% | 990,000 |
| 2013/02/21 | 1,488 | 1,492 | 1,463 | 1,483 | -4 | -0.3% | 565,000 |
| 2013/02/20 | 1,468 | 1,498 | 1,468 | 1,487 | +31 | +2.1% | 739,000 |
| 2013/02/19 | 1,484 | 1,496 | 1,445 | 1,456 | -32 | -2.2% | 999,000 |
| 2013/02/18 | 1,488 | 1,506 | 1,480 | 1,488 | +21 | +1.4% | 631,000 |
| 2013/02/15 | 1,472 | 1,473 | 1,433 | 1,467 | -6 | -0.4% | 727,000 |
| 2013/02/14 | 1,480 | 1,499 | 1,462 | 1,473 | -20 | -1.3% | 665,000 |
| 2013/02/13 | 1,538 | 1,542 | 1,483 | 1,493 | -34 | -2.2% | 572,000 |
| 2013/02/12 | 1,550 | 1,559 | 1,522 | 1,527 | -4 | -0.3% | 577,000 |
| 2013/02/08 | 1,548 | 1,548 | 1,521 | 1,531 | -34 | -2.2% | 350,000 |
| 2013/02/07 | 1,563 | 1,579 | 1,551 | 1,565 | +15 | +1% | 657,000 |
| 2013/02/06 | 1,550 | 1,566 | 1,535 | 1,550 | +42 | +2.8% | 563,000 |
| 2013/02/05 | 1,532 | 1,532 | 1,496 | 1,508 | -27 | -1.8% | 693,000 |
| 2013/02/04 | 1,524 | 1,537 | 1,501 | 1,535 | +33 | +2.2% | 699,000 |
| 2013/02/01 | 1,543 | 1,546 | 1,496 | 1,502 | -21 | -1.4% | 882,000 |
| 2013/01/31 | 1,505 | 1,556 | 1,496 | 1,523 | +29 | +1.9% | 1,306,000 |
| 2013/01/30 | 1,413 | 1,495 | 1,400 | 1,494 | +139 | +10.3% | 1,369,000 |
| 2013/01/29 | 1,364 | 1,383 | 1,342 | 1,355 | -17 | -1.2% | 727,000 |
| 2013/01/28 | 1,400 | 1,400 | 1,369 | 1,372 | -12 | -0.9% | 462,000 |
| 2013/01/25 | 1,378 | 1,387 | 1,371 | 1,384 | +33 | +2.4% | 537,000 |
| 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 |
3001～
3050
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
