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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,111 | 1,111 | 1,094.5 | 1,094.5 | -8 | -0.7% | 360,500 |
2023/12/11 | 1,104 | 1,106 | 1,094.5 | 1,102.5 | +14 | +1.3% | 432,700 |
2023/12/08 | 1,109 | 1,111 | 1,079.5 | 1,088.5 | -19 | -1.7% | 823,900 |
2023/12/07 | 1,101 | 1,109.5 | 1,093 | 1,107.5 | +2 | +0.2% | 549,400 |
2023/12/06 | 1,087.5 | 1,107 | 1,087 | 1,105.5 | +18 | +1.7% | 567,000 |
2023/12/05 | 1,083 | 1,093.5 | 1,081 | 1,087.5 | +1 | +0.1% | 540,100 |
2023/12/04 | 1,086 | 1,094 | 1,083 | 1,086.5 | -2.5 | -0.2% | 569,200 |
2023/12/01 | 1,097.5 | 1,100.5 | 1,087 | 1,089 | +2.5 | +0.2% | 494,600 |
2023/11/30 | 1,072 | 1,093 | 1,071.5 | 1,086.5 | +11 | +1% | 802,500 |
2023/11/29 | 1,080 | 1,083.5 | 1,072 | 1,075.5 | -13.5 | -1.2% | 640,500 |
2023/11/28 | 1,090 | 1,092 | 1,081 | 1,089 | -1 | -0.1% | 487,100 |
2023/11/27 | 1,116 | 1,116 | 1,090 | 1,090 | -19.5 | -1.8% | 559,800 |
2023/11/24 | 1,109 | 1,113 | 1,104 | 1,109.5 | +13 | +1.2% | 469,600 |
2023/11/22 | 1,093 | 1,106 | 1,090 | 1,096.5 | -1.5 | -0.1% | 517,300 |
2023/11/21 | 1,100 | 1,102 | 1,089.5 | 1,098 | -2.5 | -0.2% | 389,900 |
2023/11/20 | 1,112.5 | 1,120 | 1,100.5 | 1,100.5 | -11.5 | -1% | 451,300 |
2023/11/17 | 1,115 | 1,115 | 1,102.5 | 1,112 | -3 | -0.3% | 510,000 |
2023/11/16 | 1,112 | 1,121 | 1,108 | 1,115 | +5 | +0.5% | 465,200 |
2023/11/15 | 1,122 | 1,122 | 1,103.5 | 1,110 | +4 | +0.4% | 532,400 |
2023/11/14 | 1,111.5 | 1,113.5 | 1,105 | 1,106 | -0.5 | ±0% | 264,300 |
2023/11/13 | 1,110 | 1,112.5 | 1,100 | 1,106.5 | +5 | +0.5% | 461,400 |
2023/11/10 | 1,094.5 | 1,102.5 | 1,084 | 1,101.5 | +4 | +0.4% | 385,100 |
2023/11/09 | 1,087 | 1,099 | 1,071 | 1,097.5 | +10.5 | +1% | 683,500 |
2023/11/08 | 1,102.5 | 1,110.5 | 1,072 | 1,087 | -22 | -2% | 690,200 |
2023/11/07 | 1,132 | 1,134.5 | 1,106.5 | 1,109 | -20 | -1.8% | 429,700 |
2023/11/06 | 1,128 | 1,132 | 1,119.5 | 1,129 | +21.5 | +1.9% | 569,900 |
2023/11/02 | 1,111.5 | 1,116 | 1,097 | 1,107.5 | +5.5 | +0.5% | 576,600 |
2023/11/01 | 1,100 | 1,106.5 | 1,097 | 1,102 | +18 | +1.7% | 523,500 |
2023/10/31 | 1,081 | 1,084 | 1,065.5 | 1,084 | +15.5 | +1.5% | 659,300 |
2023/10/30 | 1,086.5 | 1,087 | 1,057 | 1,068.5 | -31.5 | -2.9% | 715,800 |
2023/10/27 | 1,089 | 1,102 | 1,084 | 1,100 | +22 | +2% | 546,700 |
2023/10/26 | 1,087 | 1,093 | 1,072 | 1,078 | -9 | -0.8% | 539,600 |
2023/10/25 | 1,102.5 | 1,102.5 | 1,086.5 | 1,087 | -5.5 | -0.5% | 552,800 |
2023/10/24 | 1,093.5 | 1,101 | 1,072.5 | 1,092.5 | -1 | -0.1% | 773,000 |
2023/10/23 | 1,090 | 1,102 | 1,086.5 | 1,093.5 | +4.5 | +0.4% | 503,600 |
2023/10/20 | 1,083 | 1,090 | 1,080 | 1,089 | +6 | +0.6% | 652,400 |
2023/10/19 | 1,080 | 1,092 | 1,075 | 1,083 | -11 | -1% | 641,100 |
2023/10/18 | 1,100 | 1,102.5 | 1,085.5 | 1,094 | -0.5 | ±0% | 480,200 |
2023/10/17 | 1,099.5 | 1,103.5 | 1,083.5 | 1,094.5 | +4 | +0.4% | 454,800 |
2023/10/16 | 1,098 | 1,100.5 | 1,085 | 1,090.5 | -7.5 | -0.7% | 426,400 |
2023/10/13 | 1,098 | 1,107 | 1,093.5 | 1,098 | -9 | -0.8% | 415,600 |
2023/10/12 | 1,103 | 1,108 | 1,096 | 1,107 | +13 | +1.2% | 246,900 |
2023/10/11 | 1,102 | 1,104.5 | 1,090 | 1,094 | -10.5 | -1% | 296,400 |
2023/10/10 | 1,095 | 1,108 | 1,095 | 1,104.5 | +30.5 | +2.8% | 469,300 |
2023/10/06 | 1,062.5 | 1,078.5 | 1,058 | 1,074 | +16.5 | +1.6% | 427,800 |
2023/10/05 | 1,052 | 1,064 | 1,041 | 1,057.5 | +13 | +1.2% | 702,300 |
2023/10/04 | 1,072 | 1,073.5 | 1,042.5 | 1,044.5 | -40.5 | -3.7% | 844,700 |
2023/10/03 | 1,123 | 1,123 | 1,083 | 1,085 | -38 | -3.4% | 627,000 |
2023/10/02 | 1,118 | 1,137 | 1,114 | 1,123 | +11 | +1% | 531,800 |
2023/09/29 | 1,137 | 1,144 | 1,108 | 1,112 | -23 | -2% | 798,500 |
101~
150
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