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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 919 | 923 | 909 | 918 | +16 | +1.8% | 666,000 |
| 2010/06/18 | 906 | 907 | 898 | 902 | -4 | -0.4% | 617,000 |
| 2010/06/17 | 897 | 919 | 897 | 906 | -2 | -0.2% | 412,000 |
| 2010/06/16 | 902 | 921 | 901 | 908 | +18 | +2% | 740,000 |
| 2010/06/15 | 881 | 890 | 874 | 890 | +9 | +1% | 516,000 |
| 2010/06/14 | 870 | 886 | 869 | 881 | +22 | +2.6% | 483,000 |
| 2010/06/11 | 850 | 867 | 847 | 859 | +30 | +3.6% | 3,692,000 |
| 2010/06/10 | 830 | 830 | 819 | 829 | +7 | +0.9% | 434,000 |
| 2010/06/09 | 827 | 831 | 815 | 822 | -16 | -1.9% | 853,000 |
| 2010/06/08 | 830 | 849 | 830 | 838 | -5 | -0.6% | 634,000 |
| 2010/06/07 | 853 | 854 | 842 | 843 | -32 | -3.7% | 814,000 |
| 2010/06/04 | 878 | 888 | 873 | 875 | +2 | +0.2% | 593,000 |
| 2010/06/03 | 859 | 875 | 853 | 873 | +29 | +3.4% | 632,000 |
| 2010/06/02 | 834 | 862 | 831 | 844 | -5 | -0.6% | 930,000 |
| 2010/06/01 | 862 | 862 | 845 | 849 | -12 | -1.4% | 679,000 |
| 2010/05/31 | 858 | 871 | 855 | 861 | +12 | +1.4% | 1,083,000 |
| 2010/05/28 | 859 | 860 | 845 | 849 | +5 | +0.6% | 1,320,000 |
| 2010/05/27 | 818 | 848 | 815 | 844 | +11 | +1.3% | 934,000 |
| 2010/05/26 | 835 | 845 | 827 | 833 | +13 | +1.6% | 1,116,000 |
| 2010/05/25 | 851 | 854 | 817 | 820 | -42 | -4.9% | 1,228,000 |
| 2010/05/24 | 859 | 871 | 846 | 862 | +7 | +0.8% | 1,021,000 |
| 2010/05/21 | 863 | 867 | 847 | 855 | -30 | -3.4% | 1,313,000 |
| 2010/05/20 | 900 | 903 | 881 | 885 | -14 | -1.6% | 835,000 |
| 2010/05/19 | 904 | 904 | 883 | 899 | -20 | -2.2% | 1,388,000 |
| 2010/05/18 | 934 | 935 | 913 | 919 | ±0 | ±0% | 920,000 |
| 2010/05/17 | 926 | 938 | 912 | 919 | -20 | -2.1% | 1,201,000 |
| 2010/05/14 | 934 | 953 | 933 | 939 | -10 | -1.1% | 1,367,000 |
| 2010/05/13 | 941 | 955 | 930 | 949 | +23 | +2.5% | 934,000 |
| 2010/05/12 | 959 | 977 | 918 | 926 | -23 | -2.4% | 1,794,000 |
| 2010/05/11 | 945 | 960 | 933 | 949 | +8 | +0.9% | 1,545,000 |
| 2010/05/10 | 927 | 943 | 918 | 941 | +19 | +2.1% | 989,000 |
| 2010/05/07 | 924 | 935 | 909 | 922 | -35 | -3.7% | 1,424,000 |
| 2010/05/06 | 976 | 977 | 954 | 957 | -49 | -4.9% | 1,595,000 |
| 2010/04/30 | 974 | 1,017 | 970 | 1,006 | +70 | +7.5% | 2,394,000 |
| 2010/04/28 | 952 | 960 | 933 | 936 | -31 | -3.2% | 1,183,000 |
| 2010/04/27 | 962 | 973 | 959 | 967 | +7 | +0.7% | 751,000 |
| 2010/04/26 | 965 | 970 | 959 | 960 | +10 | +1.1% | 785,000 |
| 2010/04/23 | 942 | 954 | 933 | 950 | +13 | +1.4% | 1,380,000 |
| 2010/04/22 | 951 | 951 | 934 | 937 | -14 | -1.5% | 1,259,000 |
| 2010/04/21 | 949 | 960 | 945 | 951 | +20 | +2.1% | 1,038,000 |
| 2010/04/20 | 922 | 952 | 922 | 931 | +14 | +1.5% | 1,545,000 |
| 2010/04/19 | 919 | 922 | 907 | 917 | -15 | -1.6% | 966,000 |
| 2010/04/16 | 958 | 960 | 930 | 932 | -32 | -3.3% | 1,074,000 |
| 2010/04/15 | 967 | 977 | 958 | 964 | +12 | +1.3% | 842,000 |
| 2010/04/14 | 983 | 988 | 949 | 952 | -31 | -3.2% | 1,600,000 |
| 2010/04/13 | 977 | 987 | 973 | 983 | -4 | -0.4% | 739,000 |
| 2010/04/12 | 1,001 | 1,005 | 984 | 987 | +1 | +0.1% | 763,000 |
| 2010/04/09 | 978 | 991 | 978 | 986 | +4 | +0.4% | 2,083,000 |
| 2010/04/08 | 990 | 995 | 982 | 982 | -20 | -2% | 958,000 |
| 2010/04/07 | 1,000 | 1,009 | 994 | 1,002 | +6 | +0.6% | 739,000 |
3401～
3450
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
