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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,109 | 1,124 | 1,060 | 1,060 | -65 | -5.8% | 579,000 |
| 2011/08/19 | 1,127 | 1,139 | 1,120 | 1,125 | -32 | -2.8% | 298,000 |
| 2011/08/18 | 1,176 | 1,180 | 1,150 | 1,157 | -32 | -2.7% | 271,000 |
| 2011/08/17 | 1,200 | 1,200 | 1,177 | 1,189 | -11 | -0.9% | 221,000 |
| 2011/08/16 | 1,194 | 1,207 | 1,194 | 1,200 | +15 | +1.3% | 256,000 |
| 2011/08/15 | 1,173 | 1,189 | 1,160 | 1,185 | +35 | +3% | 355,000 |
| 2011/08/12 | 1,192 | 1,192 | 1,145 | 1,150 | -12 | -1% | 405,000 |
| 2011/08/11 | 1,147 | 1,178 | 1,145 | 1,162 | -10 | -0.9% | 329,000 |
| 2011/08/10 | 1,208 | 1,209 | 1,169 | 1,172 | -9 | -0.8% | 355,000 |
| 2011/08/09 | 1,150 | 1,181 | 1,142 | 1,181 | -13 | -1.1% | 449,000 |
| 2011/08/08 | 1,203 | 1,213 | 1,191 | 1,194 | -29 | -2.4% | 396,000 |
| 2011/08/05 | 1,206 | 1,240 | 1,206 | 1,223 | -62 | -4.8% | 469,000 |
| 2011/08/04 | 1,307 | 1,314 | 1,283 | 1,285 | -12 | -0.9% | 354,000 |
| 2011/08/03 | 1,301 | 1,306 | 1,290 | 1,297 | -27 | -2% | 340,000 |
| 2011/08/02 | 1,328 | 1,332 | 1,319 | 1,324 | -24 | -1.8% | 355,000 |
| 2011/08/01 | 1,333 | 1,358 | 1,331 | 1,348 | +19 | +1.4% | 308,000 |
| 2011/07/29 | 1,349 | 1,353 | 1,323 | 1,329 | -13 | -1% | 380,000 |
| 2011/07/28 | 1,332 | 1,343 | 1,325 | 1,342 | -5 | -0.4% | 443,000 |
| 2011/07/27 | 1,362 | 1,363 | 1,339 | 1,347 | -33 | -2.4% | 768,000 |
| 2011/07/26 | 1,372 | 1,390 | 1,361 | 1,380 | +9 | +0.7% | 419,000 |
| 2011/07/25 | 1,380 | 1,381 | 1,370 | 1,371 | -15 | -1.1% | 193,000 |
| 2011/07/22 | 1,385 | 1,388 | 1,383 | 1,386 | +4 | +0.3% | 165,000 |
| 2011/07/21 | 1,381 | 1,389 | 1,379 | 1,382 | -7 | -0.5% | 164,000 |
| 2011/07/20 | 1,384 | 1,397 | 1,379 | 1,389 | +25 | +1.8% | 403,000 |
| 2011/07/19 | 1,361 | 1,373 | 1,361 | 1,364 | -6 | -0.4% | 294,000 |
| 2011/07/15 | 1,373 | 1,376 | 1,361 | 1,370 | -2 | -0.1% | 247,000 |
| 2011/07/14 | 1,351 | 1,384 | 1,347 | 1,372 | +21 | +1.6% | 461,000 |
| 2011/07/13 | 1,350 | 1,358 | 1,333 | 1,351 | -9 | -0.7% | 509,000 |
| 2011/07/12 | 1,367 | 1,377 | 1,354 | 1,360 | -24 | -1.7% | 325,000 |
| 2011/07/11 | 1,369 | 1,384 | 1,369 | 1,384 | +6 | +0.4% | 306,000 |
| 2011/07/08 | 1,376 | 1,389 | 1,374 | 1,378 | +7 | +0.5% | 281,000 |
| 2011/07/07 | 1,377 | 1,387 | 1,367 | 1,371 | -20 | -1.4% | 353,000 |
| 2011/07/06 | 1,375 | 1,391 | 1,368 | 1,391 | +16 | +1.2% | 469,000 |
| 2011/07/05 | 1,371 | 1,380 | 1,366 | 1,375 | +8 | +0.6% | 465,000 |
| 2011/07/04 | 1,363 | 1,388 | 1,360 | 1,367 | +22 | +1.6% | 608,000 |
| 2011/07/01 | 1,402 | 1,408 | 1,340 | 1,345 | -56 | -4% | 1,585,000 |
| 2011/06/30 | 1,400 | 1,402 | 1,389 | 1,401 | +7 | +0.5% | 466,000 |
| 2011/06/29 | 1,385 | 1,394 | 1,380 | 1,394 | +26 | +1.9% | 394,000 |
| 2011/06/28 | 1,380 | 1,387 | 1,364 | 1,368 | +10 | +0.7% | 457,000 |
| 2011/06/27 | 1,366 | 1,377 | 1,353 | 1,358 | -3 | -0.2% | 364,000 |
| 2011/06/24 | 1,356 | 1,366 | 1,351 | 1,361 | +1 | +0.1% | 507,000 |
| 2011/06/23 | 1,340 | 1,374 | 1,340 | 1,360 | +11 | +0.8% | 868,000 |
| 2011/06/22 | 1,333 | 1,354 | 1,332 | 1,349 | +16 | +1.2% | 603,000 |
| 2011/06/21 | 1,301 | 1,336 | 1,294 | 1,333 | +36 | +2.8% | 851,000 |
| 2011/06/20 | 1,268 | 1,308 | 1,241 | 1,297 | +47 | +3.8% | 1,085,000 |
| 2011/06/17 | 1,254 | 1,258 | 1,235 | 1,250 | +3 | +0.2% | 447,000 |
| 2011/06/16 | 1,259 | 1,264 | 1,236 | 1,247 | -11 | -0.9% | 399,000 |
| 2011/06/15 | 1,243 | 1,259 | 1,240 | 1,258 | +16 | +1.3% | 406,000 |
| 2011/06/14 | 1,222 | 1,242 | 1,215 | 1,242 | +24 | +2% | 396,000 |
| 2011/06/13 | 1,210 | 1,229 | 1,205 | 1,218 | -9 | -0.7% | 333,000 |
3351～
3400
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 | 182,700円 | -5.3% | -12.5% | 3.07% | 23.56倍 | 0.83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 | 1,646,500円 | +14.8% | +16.1% | 2.98% | 17.41倍 | 1.51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 | 408,500円 | -0.1% | -21.8% | 0.98% | 22.81倍 | 1.16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 | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26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 | 132,200円 | -3.8% | - | 3.78% | - | 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 |
市場注目の銘柄
チャート関連のコラム
