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 |
|---|---|---|---|---|---|---|---|
| 2026/05/14 | 2,420 | 2,422 | 2,264.5 | 2,266.5 | -151.5 | -6.3% | 1,360,900 |
| 2026/05/13 | 2,210.5 | 2,447 | 2,180 | 2,418 | +190.5 | +8.6% | 2,472,700 |
| 2026/05/12 | 2,089.5 | 2,348 | 2,019 | 2,227.5 | +162 | +7.8% | 2,856,000 |
| 2026/05/11 | 2,115.5 | 2,126.5 | 2,035 | 2,065.5 | -37.5 | -1.8% | 1,257,600 |
| 2026/05/08 | 2,062.5 | 2,113.5 | 2,053.5 | 2,103 | -9.5 | -0.4% | 902,200 |
| 2026/05/07 | 2,087.5 | 2,167.5 | 2,080 | 2,112.5 | +103.5 | +5.2% | 1,564,600 |
| 2026/05/01 | 2,050 | 2,055 | 1,976 | 2,009 | -54 | -2.6% | 1,378,000 |
| 2026/04/30 | 2,079.5 | 2,098 | 2,040 | 2,063 | +15.5 | +0.8% | 1,521,400 |
| 2026/04/28 | 1,978 | 2,055 | 1,940 | 2,047.5 | +94 | +4.8% | 1,734,100 |
| 2026/04/27 | 1,929 | 1,999 | 1,898.5 | 1,953.5 | +39 | +2% | 1,121,600 |
| 2026/04/24 | 1,890 | 1,937 | 1,855.5 | 1,914.5 | +32 | +1.7% | 1,148,900 |
| 2026/04/23 | 1,897 | 1,926 | 1,855.5 | 1,882.5 | -54.5 | -2.8% | 916,700 |
| 2026/04/22 | 1,965.5 | 1,975 | 1,900.5 | 1,937 | -38.5 | -1.9% | 1,135,300 |
| 2026/04/21 | 1,940 | 2,001.5 | 1,929.5 | 1,975.5 | +21 | +1.1% | 1,446,300 |
| 2026/04/20 | 1,860 | 2,021 | 1,842.5 | 1,954.5 | +134.5 | +7.4% | 3,628,700 |
| 2026/04/17 | 1,846.5 | 1,860.5 | 1,790 | 1,820 | -14 | -0.8% | 1,515,800 |
| 2026/04/16 | 1,744 | 1,854 | 1,728 | 1,834 | +170 | +10.2% | 2,638,200 |
| 2026/04/15 | 1,683.5 | 1,698.5 | 1,661.5 | 1,664 | -2 | -0.1% | 558,000 |
| 2026/04/14 | 1,662 | 1,677.5 | 1,659.5 | 1,666 | +24 | +1.5% | 440,700 |
| 2026/04/13 | 1,639 | 1,665.5 | 1,628 | 1,642 | -5 | -0.3% | 357,100 |
| 2026/04/10 | 1,648.5 | 1,663 | 1,644 | 1,647 | +9 | +0.5% | 616,500 |
| 2026/04/09 | 1,653 | 1,665 | 1,622.5 | 1,638 | -15 | -0.9% | 654,800 |
| 2026/04/08 | 1,638 | 1,660 | 1,610 | 1,653 | +88.5 | +5.7% | 767,800 |
| 2026/04/07 | 1,549.5 | 1,564.5 | 1,544.5 | 1,564.5 | +15.5 | +1% | 396,300 |
| 2026/04/06 | 1,521 | 1,560.5 | 1,520.5 | 1,549 | +28 | +1.8% | 612,500 |
| 2026/04/03 | 1,530 | 1,534 | 1,505 | 1,521 | +21 | +1.4% | 358,300 |
| 2026/04/02 | 1,522 | 1,562.5 | 1,500 | 1,500 | -1.5 | -0.1% | 800,000 |
| 2026/04/01 | 1,495.5 | 1,501.5 | 1,471.5 | 1,501.5 | +62 | +4.3% | 499,800 |
| 2026/03/31 | 1,430 | 1,476.5 | 1,426.5 | 1,439.5 | -40.5 | -2.7% | 694,900 |
| 2026/03/30 | 1,433.5 | 1,480.5 | 1,430.5 | 1,480 | -45.5 | -3% | 821,600 |
| 2026/03/27 | 1,533 | 1,539 | 1,500 | 1,525.5 | -6.5 | -0.4% | 551,800 |
| 2026/03/26 | 1,545 | 1,562.5 | 1,518 | 1,532 | -19.5 | -1.3% | 423,700 |
| 2026/03/25 | 1,559.5 | 1,559.5 | 1,535.5 | 1,551.5 | +49 | +3.3% | 671,800 |
| 2026/03/24 | 1,493.5 | 1,502.5 | 1,475 | 1,502.5 | +39 | +2.7% | 901,300 |
| 2026/03/23 | 1,479 | 1,486.5 | 1,447.5 | 1,463.5 | -50 | -3.3% | 656,800 |
| 2026/03/19 | 1,541 | 1,546 | 1,504 | 1,513.5 | -60.5 | -3.8% | 875,400 |
| 2026/03/18 | 1,556 | 1,574 | 1,537 | 1,574 | +38.5 | +2.5% | 675,800 |
| 2026/03/17 | 1,570.5 | 1,572.5 | 1,525.5 | 1,535.5 | -4 | -0.3% | 546,200 |
| 2026/03/16 | 1,573.5 | 1,576.5 | 1,536.5 | 1,539.5 | -18.5 | -1.2% | 1,285,100 |
| 2026/03/13 | 1,568.5 | 1,584 | 1,542.5 | 1,558 | -42 | -2.6% | 739,600 |
| 2026/03/12 | 1,635 | 1,637 | 1,580 | 1,600 | -41 | -2.5% | 773,700 |
| 2026/03/11 | 1,648 | 1,685.5 | 1,640.5 | 1,641 | +22.5 | +1.4% | 608,200 |
| 2026/03/10 | 1,569 | 1,621 | 1,551.5 | 1,618.5 | +108 | +7.1% | 1,383,900 |
| 2026/03/09 | 1,511 | 1,541.5 | 1,475 | 1,510.5 | -114.5 | -7% | 990,600 |
| 2026/03/06 | 1,584 | 1,635.5 | 1,581 | 1,625 | +8.5 | +0.5% | 622,400 |
| 2026/03/05 | 1,631 | 1,670 | 1,603.5 | 1,616.5 | +25.5 | +1.6% | 731,500 |
| 2026/03/04 | 1,623.5 | 1,669 | 1,566 | 1,591 | -112.5 | -6.6% | 1,101,000 |
| 2026/03/03 | 1,760 | 1,780 | 1,692 | 1,703.5 | -70 | -3.9% | 689,600 |
| 2026/03/02 | 1,729.5 | 1,785 | 1,718 | 1,773.5 | +19.5 | +1.1% | 982,700 |
| 2026/02/27 | 1,730 | 1,763 | 1,721 | 1,754 | +22.5 | +1.3% | 920,500 |
1～
50
件表示中 / 3941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 | 223,150円 | +1.7% | -26.7% | 1.61% | 34.85倍 | 1.21倍 |
|
綿紡績名門。無線・通信が収益柱。半導体やブレーキ摩擦材も。不動産は売却中。Ｍ＆Ａ積極 |
| 芝浦メカ | 522,000円 | +12.5% | +5.4% | 1.23% | 28.80倍 | 6.16倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| カシオ | 169,350円 | +4.7% | +69.8% | 2.66% | 22.40倍 | 1.70倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計や関数電卓で世界的。ペットロボットなど新規事業育成 |
| ｓａｎｔｅｃＨＤ | 2,960,000円 | +24.9% | +23.6% | 0.68% | 54.39倍 | 15.13倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| シャープ | 60,740円 | -6.5% | -32.7% | 0.00% | 9.39倍 | 1.41倍 |
|
白物家電主体。テレビ・液晶パネルは縮小傾向。親会社の台湾・鴻海精密工業とＥＶ等で連携 |
市場注目の銘柄
チャート関連のコラム
