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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 888 | 890.2 | 878.1 | 886 | -6 | -0.7% | 1,390,400 |
| 2024/11/20 | 886 | 896.1 | 885 | 892 | +4.4 | +0.5% | 823,400 |
| 2024/11/19 | 887 | 896.1 | 881.1 | 887.6 | -0.3 | ±0% | 732,400 |
| 2024/11/18 | 888 | 890.9 | 881.9 | 887.9 | -5.3 | -0.6% | 966,900 |
| 2024/11/15 | 900 | 901.7 | 893.1 | 893.2 | -1.8 | -0.2% | 806,100 |
| 2024/11/14 | 898.8 | 903.2 | 895 | 895 | -0.2 | ±0% | 647,900 |
| 2024/11/13 | 908.6 | 912.3 | 892.1 | 895.2 | -15 | -1.6% | 1,223,100 |
| 2024/11/12 | 913 | 918.9 | 905.3 | 910.2 | -4.3 | -0.5% | 699,100 |
| 2024/11/11 | 907.8 | 914.5 | 901.9 | 914.5 | +2.5 | +0.3% | 812,900 |
| 2024/11/08 | 934.5 | 938 | 907.5 | 912 | -17.3 | -1.9% | 1,260,900 |
| 2024/11/07 | 977.4 | 978.6 | 929.3 | 929.3 | -40.3 | -4.2% | 1,992,100 |
| 2024/11/06 | 963.1 | 980.6 | 959.9 | 969.6 | +16.9 | +1.8% | 805,500 |
| 2024/11/05 | 960 | 968.3 | 952.7 | 952.7 | -4.9 | -0.5% | 614,400 |
| 2024/11/01 | 961.6 | 965.9 | 956.5 | 957.6 | -17.3 | -1.8% | 588,100 |
| 2024/10/31 | 973 | 978.8 | 968.9 | 974.9 | +1.5 | +0.2% | 639,400 |
| 2024/10/30 | 972 | 977.3 | 971.3 | 973.4 | +2.3 | +0.2% | 805,000 |
| 2024/10/29 | 969.8 | 973 | 965.5 | 971.1 | +5.1 | +0.5% | 289,300 |
| 2024/10/28 | 948.5 | 966.7 | 946.3 | 966 | +18.1 | +1.9% | 353,200 |
| 2024/10/25 | 955 | 958.9 | 946.6 | 947.9 | -6.8 | -0.7% | 269,000 |
| 2024/10/24 | 952 | 960 | 945.8 | 954.7 | -8.8 | -0.9% | 326,100 |
| 2024/10/23 | 958 | 969 | 956 | 963.5 | +4.4 | +0.5% | 303,600 |
| 2024/10/22 | 971 | 971.1 | 957.1 | 959.1 | -16.5 | -1.7% | 561,200 |
| 2024/10/21 | 980 | 981 | 972.5 | 975.6 | -4.4 | -0.4% | 337,100 |
| 2024/10/18 | 980.6 | 987.7 | 978.6 | 980 | +5.3 | +0.5% | 394,100 |
| 2024/10/17 | 976.9 | 980.2 | 972.5 | 974.7 | -2.2 | -0.2% | 312,300 |
| 2024/10/16 | 979.5 | 984.9 | 972.2 | 976.9 | -7.7 | -0.8% | 390,500 |
| 2024/10/15 | 991 | 991.3 | 980.1 | 984.6 | +0.6 | +0.1% | 483,100 |
| 2024/10/11 | 995 | 995.8 | 984 | 984 | -11 | -1.1% | 416,500 |
| 2024/10/10 | 992 | 995.3 | 985.9 | 995 | +9 | +0.9% | 409,800 |
| 2024/10/09 | 988.1 | 993.5 | 980.4 | 986 | +4.5 | +0.5% | 497,900 |
| 2024/10/08 | 988 | 993.5 | 981.3 | 981.5 | -18 | -1.8% | 673,400 |
| 2024/10/07 | 1,010 | 1,015.5 | 997 | 999.5 | +0.6 | +0.1% | 537,900 |
| 2024/10/04 | 992.7 | 998.9 | 985.4 | 998.9 | +7.7 | +0.8% | 504,000 |
| 2024/10/03 | 1,000 | 1,010 | 990 | 991.2 | +11.6 | +1.2% | 672,000 |
| 2024/10/02 | 975.2 | 988.9 | 970.1 | 979.6 | +8.3 | +0.9% | 565,800 |
| 2024/10/01 | 963.4 | 972 | 961.3 | 971.3 | +12.5 | +1.3% | 595,900 |
| 2024/09/30 | 950 | 966.2 | 947 | 958.8 | -28.2 | -2.9% | 708,300 |
| 2024/09/27 | 975.9 | 987 | 973.3 | 987 | +19.3 | +2% | 589,000 |
| 2024/09/26 | 954 | 967.7 | 950.3 | 967.7 | +22 | +2.3% | 545,000 |
| 2024/09/25 | 943.1 | 948.5 | 938.4 | 945.7 | +4.6 | +0.5% | 353,700 |
| 2024/09/24 | 941.7 | 951.5 | 939.1 | 941.1 | +5.1 | +0.5% | 593,700 |
| 2024/09/20 | 939 | 947 | 933.7 | 936 | +5.5 | +0.6% | 518,200 |
| 2024/09/19 | 920.7 | 932.9 | 920.7 | 930.5 | +16.3 | +1.8% | 470,600 |
| 2024/09/18 | 907.5 | 914.2 | 905 | 914.2 | +10.9 | +1.2% | 346,400 |
| 2024/09/17 | 907.8 | 909 | 890.5 | 903.3 | +1 | +0.1% | 459,000 |
| 2024/09/13 | 905.3 | 910.4 | 902 | 902.3 | -11.2 | -1.2% | 457,500 |
| 2024/09/12 | 915 | 922.9 | 905.5 | 913.5 | +13 | +1.4% | 323,800 |
| 2024/09/11 | 911.6 | 913.2 | 891.5 | 900.5 | -13 | -1.4% | 543,600 |
| 2024/09/10 | 925.1 | 928.4 | 913.5 | 913.5 | -12.1 | -1.3% | 324,500 |
| 2024/09/09 | 910 | 925.6 | 905.2 | 925.6 | -1.5 | -0.2% | 434,300 |
1～
50
件表示中 / 3585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 | 88,600円 | -10.4% | +20.4% | 4.06% | 13.92倍 | 0.51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 |
| 三井ハイテ | 77,000円 | +9.3% | -37.9% | 2.29% | 14.81倍 | 1.33倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| マイクロニクス | 377,500円 | +43.6% | +106.2% | 1.72% | 17.55倍 | 3.23倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
| サンケン電 | 574,500円 | -49.7% | - | 0.00% | 3.00倍 | 0.93倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ホシデン | 223,800円 | +3.7% | -49.3% | 1.70% | 18.23倍 | 0.84倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
