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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 850 | 853 | 811 | 824.2 | -52.1 | -5.9% | 1,781,900 |
| 2025/04/03 | 870 | 880.1 | 865 | 876.3 | -23.7 | -2.6% | 1,135,600 |
| 2025/04/02 | 907.2 | 907.7 | 895.1 | 900 | -2 | -0.2% | 798,900 |
| 2025/04/01 | 916 | 918.6 | 902 | 902 | -7.9 | -0.9% | 687,800 |
| 2025/03/31 | 905.1 | 922.4 | 903.3 | 909.9 | -27.9 | -3% | 1,141,400 |
| 2025/03/28 | 939.5 | 946.7 | 936 | 937.8 | -15 | -1.6% | 876,900 |
| 2025/03/27 | 950.1 | 954.4 | 944.3 | 952.8 | -6.7 | -0.7% | 746,400 |
| 2025/03/26 | 948 | 962.7 | 941.1 | 959.5 | +12.6 | +1.3% | 757,300 |
| 2025/03/25 | 942 | 948.8 | 938.5 | 946.9 | +9.1 | +1% | 573,700 |
| 2025/03/24 | 942 | 942.1 | 930 | 937.8 | -3.1 | -0.3% | 377,700 |
| 2025/03/21 | 943.3 | 945.7 | 938.5 | 940.9 | -0.6 | -0.1% | 536,100 |
| 2025/03/19 | 940 | 945.9 | 939.1 | 941.5 | +3.5 | +0.4% | 455,500 |
| 2025/03/18 | 937.5 | 941 | 936 | 938 | +9.5 | +1% | 617,500 |
| 2025/03/17 | 924 | 930.5 | 920 | 928.5 | +14.8 | +1.6% | 403,400 |
| 2025/03/14 | 912 | 919.1 | 912 | 913.7 | -4.1 | -0.4% | 470,200 |
| 2025/03/13 | 918 | 923.7 | 914.8 | 917.8 | -5.8 | -0.6% | 323,000 |
| 2025/03/12 | 913.1 | 923.6 | 912.3 | 923.6 | +10.5 | +1.1% | 552,800 |
| 2025/03/11 | 910.3 | 915.7 | 903.5 | 913.1 | -5.1 | -0.6% | 544,500 |
| 2025/03/10 | 925.5 | 926 | 915.5 | 918.2 | -3.3 | -0.4% | 322,200 |
| 2025/03/07 | 911.3 | 922.6 | 906.7 | 921.5 | +1.5 | +0.2% | 522,200 |
| 2025/03/06 | 908 | 925.8 | 906.7 | 920 | +22.3 | +2.5% | 646,100 |
| 2025/03/05 | 888 | 901.5 | 887 | 897.7 | +4.7 | +0.5% | 713,000 |
| 2025/03/04 | 902.5 | 904.2 | 888.1 | 893 | -18.9 | -2.1% | 898,600 |
| 2025/03/03 | 910.6 | 916 | 908.2 | 911.9 | +5.4 | +0.6% | 491,300 |
| 2025/02/28 | 912 | 914.5 | 900 | 906.5 | -8.8 | -1% | 888,500 |
| 2025/02/27 | 911 | 915.3 | 908 | 915.3 | +1.6 | +0.2% | 393,100 |
| 2025/02/26 | 912.7 | 916.1 | 905.9 | 913.7 | -5.1 | -0.6% | 573,800 |
| 2025/02/25 | 894.5 | 920.6 | 893.3 | 918.8 | +23.2 | +2.6% | 884,300 |
| 2025/02/21 | 893.1 | 899.9 | 890.1 | 895.6 | +0.1 | ±0% | 558,500 |
| 2025/02/20 | 915 | 925.4 | 894 | 895.5 | -31.6 | -3.4% | 1,104,300 |
| 2025/02/19 | 933 | 946.1 | 922 | 927.1 | +2.3 | +0.2% | 790,800 |
| 2025/02/18 | 906.2 | 927.7 | 901 | 924.8 | +22.2 | +2.5% | 937,900 |
| 2025/02/17 | 905.7 | 915.9 | 902.6 | 902.6 | -3 | -0.3% | 715,700 |
| 2025/02/14 | 909 | 913.5 | 905.2 | 905.6 | -6 | -0.7% | 855,000 |
| 2025/02/13 | 905.7 | 923.1 | 902.2 | 911.6 | +17.6 | +2% | 1,692,100 |
| 2025/02/12 | 888 | 907.4 | 875 | 894 | +16.6 | +1.9% | 1,806,300 |
| 2025/02/10 | 875 | 883.2 | 874.6 | 877.4 | +2.1 | +0.2% | 601,100 |
| 2025/02/07 | 870 | 877.3 | 869.2 | 875.3 | +1 | +0.1% | 506,400 |
| 2025/02/06 | 864 | 874.3 | 863.1 | 874.3 | +9.6 | +1.1% | 670,800 |
| 2025/02/05 | 870 | 875.2 | 861.5 | 864.7 | -6.4 | -0.7% | 766,900 |
| 2025/02/04 | 870 | 876 | 869.1 | 871.1 | +2.5 | +0.3% | 634,800 |
| 2025/02/03 | 882.4 | 883.4 | 868.6 | 868.6 | -21.7 | -2.4% | 922,800 |
| 2025/01/31 | 892.8 | 893 | 886.7 | 890.3 | +1.4 | +0.2% | 458,000 |
| 2025/01/30 | 885.1 | 889.5 | 879.2 | 888.9 | -0.6 | -0.1% | 677,700 |
| 2025/01/29 | 893 | 896 | 887.8 | 889.5 | -2.1 | -0.2% | 530,000 |
| 2025/01/28 | 893.2 | 895.4 | 888 | 891.6 | -6.2 | -0.7% | 666,500 |
| 2025/01/27 | 899 | 902.2 | 896 | 897.8 | +2.8 | +0.3% | 585,600 |
| 2025/01/24 | 894 | 899 | 891.9 | 895 | +5.1 | +0.6% | 467,600 |
| 2025/01/23 | 892.4 | 892.9 | 888.5 | 889.9 | -6.6 | -0.7% | 457,100 |
| 2025/01/22 | 893 | 896.7 | 889.4 | 896.5 | +2.5 | +0.3% | 713,100 |
1～
50
件表示中 / 3673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 | 82,400円 | +2.3% | -11.5% | 4.37% | 7.03倍 | 0.48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 |
| エレコム | 158,500円 | +8.9% | +4.0% | 3.03% | 12.54倍 | 1.58倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ダイヘン | 555,000円 | +8.7% | +4.5% | 2.97% | 11.06倍 | 0.98倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 東芝テック | 239,200円 | +4.4% | +36.3% | 1.88% | 5.28倍 | 1.20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２４年にリコーと生産・開発統合 |
| ＭＣＪ | 126,000円 | +4.9% | +5.3% | 3.17% | 9.71倍 | 1.44倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
