日清紡ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,303 | 1,307 | 1,288.5 | 1,291.5 | -11.5 | -0.9% | 682,100 |
| 2024/02/27 | 1,294 | 1,310.5 | 1,294 | 1,303 | +16.5 | +1.3% | 1,028,300 |
| 2024/02/26 | 1,283.5 | 1,321 | 1,280.5 | 1,286.5 | +33 | +2.6% | 1,071,900 |
| 2024/02/22 | 1,251 | 1,261.5 | 1,247 | 1,253.5 | +11 | +0.9% | 380,800 |
| 2024/02/21 | 1,252 | 1,253 | 1,239 | 1,242.5 | -6 | -0.5% | 299,100 |
| 2024/02/20 | 1,253.5 | 1,263 | 1,245 | 1,248.5 | -9 | -0.7% | 564,700 |
| 2024/02/19 | 1,243.5 | 1,261.5 | 1,243.5 | 1,257.5 | +23 | +1.9% | 550,900 |
| 2024/02/16 | 1,247.5 | 1,259.5 | 1,226 | 1,234.5 | -6 | -0.5% | 673,300 |
| 2024/02/15 | 1,263.5 | 1,271 | 1,238 | 1,240.5 | -14.5 | -1.2% | 615,800 |
| 2024/02/14 | 1,270 | 1,272 | 1,240.5 | 1,255 | -20.5 | -1.6% | 679,900 |
| 2024/02/13 | 1,360 | 1,361 | 1,252.5 | 1,275.5 | -84 | -6.2% | 1,868,300 |
| 2024/02/09 | 1,243.5 | 1,361 | 1,225 | 1,359.5 | +115 | +9.2% | 3,301,400 |
| 2024/02/08 | 1,244.5 | 1,245.5 | 1,226.5 | 1,244.5 | ±0 | ±0% | 723,400 |
| 2024/02/07 | 1,231 | 1,247 | 1,231 | 1,244.5 | +14 | +1.1% | 521,100 |
| 2024/02/06 | 1,218.5 | 1,239 | 1,217 | 1,230.5 | +12 | +1% | 530,800 |
| 2024/02/05 | 1,230 | 1,240 | 1,218.5 | 1,218.5 | -7.5 | -0.6% | 478,800 |
| 2024/02/02 | 1,218.5 | 1,227 | 1,208.5 | 1,226 | +10 | +0.8% | 384,200 |
| 2024/02/01 | 1,220 | 1,225 | 1,209.5 | 1,216 | -8.5 | -0.7% | 396,900 |
| 2024/01/31 | 1,208 | 1,229.5 | 1,204 | 1,224.5 | +19.5 | +1.6% | 821,600 |
| 2024/01/30 | 1,197.5 | 1,207 | 1,195 | 1,205 | +4 | +0.3% | 411,000 |
| 2024/01/29 | 1,195 | 1,204 | 1,195 | 1,201 | +11.5 | +1% | 317,300 |
| 2024/01/26 | 1,201 | 1,201.5 | 1,189.5 | 1,189.5 | -20 | -1.7% | 340,100 |
| 2024/01/25 | 1,200 | 1,211 | 1,188.5 | 1,209.5 | +14 | +1.2% | 412,200 |
| 2024/01/24 | 1,194 | 1,199 | 1,182.5 | 1,195.5 | +1 | +0.1% | 461,700 |
| 2024/01/23 | 1,209 | 1,209 | 1,188 | 1,194.5 | -9.5 | -0.8% | 596,400 |
| 2024/01/22 | 1,195 | 1,204 | 1,194 | 1,204 | +14 | +1.2% | 295,000 |
| 2024/01/19 | 1,190 | 1,195 | 1,186 | 1,190 | +11 | +0.9% | 306,300 |
| 2024/01/18 | 1,195 | 1,199 | 1,170 | 1,179 | -16.5 | -1.4% | 317,000 |
| 2024/01/17 | 1,192.5 | 1,201 | 1,188.5 | 1,195.5 | +13 | +1.1% | 460,000 |
| 2024/01/16 | 1,208 | 1,208 | 1,180.5 | 1,182.5 | -28 | -2.3% | 287,600 |
| 2024/01/15 | 1,188 | 1,210.5 | 1,185 | 1,210.5 | +28.5 | +2.4% | 580,600 |
| 2024/01/12 | 1,177 | 1,183 | 1,165 | 1,182 | +2 | +0.2% | 719,400 |
| 2024/01/11 | 1,187.5 | 1,206.5 | 1,176.5 | 1,180 | +2.5 | +0.2% | 848,800 |
| 2024/01/10 | 1,175 | 1,182 | 1,169.5 | 1,177.5 | +2.5 | +0.2% | 562,700 |
| 2024/01/09 | 1,162 | 1,176 | 1,156 | 1,175 | +16 | +1.4% | 689,500 |
| 2024/01/05 | 1,155 | 1,174 | 1,150 | 1,159 | +14 | +1.2% | 804,300 |
| 2024/01/04 | 1,150 | 1,150 | 1,125 | 1,145 | -0.5 | ±0% | 578,800 |
| 2023/12/29 | 1,145 | 1,149.5 | 1,134 | 1,145.5 | +15.5 | +1.4% | 734,500 |
| 2023/12/28 | 1,089.5 | 1,134 | 1,086.5 | 1,130 | -6.5 | -0.6% | 726,900 |
| 2023/12/27 | 1,137.5 | 1,145.5 | 1,130.5 | 1,136.5 | +3.5 | +0.3% | 1,300,200 |
| 2023/12/26 | 1,135 | 1,137.5 | 1,126.5 | 1,133 | +0.5 | ±0% | 801,100 |
| 2023/12/25 | 1,129 | 1,136 | 1,124.5 | 1,132.5 | +15.5 | +1.4% | 646,200 |
| 2023/12/22 | 1,106 | 1,118 | 1,104 | 1,117 | +11 | +1% | 608,300 |
| 2023/12/21 | 1,105 | 1,108.5 | 1,098 | 1,106 | -7 | -0.6% | 557,900 |
| 2023/12/20 | 1,103.5 | 1,119 | 1,101 | 1,113 | +17.5 | +1.6% | 615,100 |
| 2023/12/19 | 1,090 | 1,097 | 1,082.5 | 1,095.5 | +8 | +0.7% | 674,900 |
| 2023/12/18 | 1,072 | 1,092 | 1,068.5 | 1,087.5 | +10 | +0.9% | 614,400 |
| 2023/12/15 | 1,080 | 1,082.5 | 1,073 | 1,077.5 | ±0 | ±0% | 606,000 |
| 2023/12/14 | 1,094.5 | 1,098 | 1,073.5 | 1,077.5 | -17 | -1.6% | 619,600 |
| 2023/12/13 | 1,094 | 1,101 | 1,089 | 1,094.5 | ±0 | ±0% | 520,300 |
51～
100
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「日清紡ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 日清紡ＨＤ | 115,300円 | -5.2% | +64.7% | 3.12% | 9.53倍 | 0.72倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| ウシオ電 | 213,600円 | +1.7% | -30.5% | 2.34% | 21.88倍 | 0.88倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 航空電 | 244,400円 | +1.9% | +8.4% | 2.45% | 13.17倍 | 1.30倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 東芝テック | 311,000円 | +0.3% | +36.3% | 1.45% | 8.23倍 | 1.87倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機はリコーと生産・開発統合で合意 |
| アンリツ | 121,700円 | +4.6% | +10.5% | 3.29% | 19.32倍 | 1.28倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
