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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,030 | 1,033 | 1,021 | 1,021 | -1 | -0.1% | 451,900 |
| 2022/11/04 | 1,035 | 1,043 | 1,019 | 1,022 | -22 | -2.1% | 573,400 |
| 2022/11/02 | 1,034 | 1,044 | 1,030 | 1,044 | +7 | +0.7% | 573,800 |
| 2022/11/01 | 1,035 | 1,040 | 1,029 | 1,037 | +5 | +0.5% | 338,900 |
| 2022/10/31 | 1,036 | 1,040 | 1,025 | 1,032 | +19 | +1.9% | 572,100 |
| 2022/10/28 | 1,010 | 1,024 | 1,008 | 1,013 | -6 | -0.6% | 1,605,800 |
| 2022/10/27 | 1,030 | 1,031 | 1,015 | 1,019 | -12 | -1.2% | 396,200 |
| 2022/10/26 | 1,038 | 1,039 | 1,031 | 1,031 | -3 | -0.3% | 471,500 |
| 2022/10/25 | 1,030 | 1,043 | 1,025 | 1,034 | +10 | +1% | 476,000 |
| 2022/10/24 | 1,028 | 1,031 | 1,020 | 1,024 | +10 | +1% | 369,200 |
| 2022/10/21 | 1,023 | 1,030 | 1,014 | 1,014 | -22 | -2.1% | 461,500 |
| 2022/10/20 | 1,032 | 1,039 | 1,024 | 1,036 | -7 | -0.7% | 461,700 |
| 2022/10/19 | 1,038 | 1,043 | 1,036 | 1,043 | +5 | +0.5% | 392,100 |
| 2022/10/18 | 1,040 | 1,044 | 1,031 | 1,038 | +9 | +0.9% | 470,100 |
| 2022/10/17 | 1,051 | 1,053 | 1,027 | 1,029 | -33 | -3.1% | 898,400 |
| 2022/10/14 | 1,064 | 1,067 | 1,047 | 1,062 | +25 | +2.4% | 677,100 |
| 2022/10/13 | 1,044 | 1,051 | 1,037 | 1,037 | -11 | -1% | 433,300 |
| 2022/10/12 | 1,058 | 1,062 | 1,047 | 1,048 | -10 | -0.9% | 450,900 |
| 2022/10/11 | 1,068 | 1,071 | 1,057 | 1,058 | -23 | -2.1% | 470,500 |
| 2022/10/07 | 1,077 | 1,082 | 1,074 | 1,081 | -4 | -0.4% | 574,200 |
| 2022/10/06 | 1,084 | 1,094 | 1,084 | 1,085 | +8 | +0.7% | 541,400 |
| 2022/10/05 | 1,092 | 1,095 | 1,076 | 1,077 | ±0 | ±0% | 422,400 |
| 2022/10/04 | 1,082 | 1,088 | 1,073 | 1,077 | +22 | +2.1% | 490,500 |
| 2022/10/03 | 1,043 | 1,059 | 1,038 | 1,055 | +5 | +0.5% | 444,300 |
| 2022/09/30 | 1,068 | 1,068 | 1,042 | 1,050 | -19 | -1.8% | 448,400 |
| 2022/09/29 | 1,064 | 1,075 | 1,059 | 1,069 | +18 | +1.7% | 404,300 |
| 2022/09/28 | 1,041 | 1,055 | 1,037 | 1,051 | +1 | +0.1% | 656,800 |
| 2022/09/27 | 1,042 | 1,059 | 1,041 | 1,050 | +8 | +0.8% | 398,500 |
| 2022/09/26 | 1,073 | 1,075 | 1,039 | 1,042 | -41 | -3.8% | 591,500 |
| 2022/09/22 | 1,068 | 1,086 | 1,066 | 1,083 | +12 | +1.1% | 642,200 |
| 2022/09/21 | 1,065 | 1,077 | 1,063 | 1,071 | -8 | -0.7% | 465,800 |
| 2022/09/20 | 1,076 | 1,088 | 1,072 | 1,079 | +14 | +1.3% | 387,700 |
| 2022/09/16 | 1,069 | 1,085 | 1,062 | 1,065 | -10 | -0.9% | 815,500 |
| 2022/09/15 | 1,080 | 1,080 | 1,067 | 1,075 | -13 | -1.2% | 534,500 |
| 2022/09/14 | 1,095 | 1,099 | 1,087 | 1,088 | -25 | -2.2% | 623,300 |
| 2022/09/13 | 1,117 | 1,124 | 1,113 | 1,113 | -3 | -0.3% | 386,300 |
| 2022/09/12 | 1,122 | 1,128 | 1,115 | 1,116 | ±0 | ±0% | 390,800 |
| 2022/09/09 | 1,114 | 1,123 | 1,106 | 1,116 | +16 | +1.5% | 1,099,900 |
| 2022/09/08 | 1,083 | 1,100 | 1,078 | 1,100 | +19 | +1.8% | 779,600 |
| 2022/09/07 | 1,077 | 1,081 | 1,072 | 1,081 | +3 | +0.3% | 299,900 |
| 2022/09/06 | 1,085 | 1,085 | 1,074 | 1,078 | -1 | -0.1% | 375,300 |
| 2022/09/05 | 1,088 | 1,088 | 1,077 | 1,079 | -11 | -1% | 673,700 |
| 2022/09/02 | 1,077 | 1,092 | 1,072 | 1,090 | +14 | +1.3% | 913,200 |
| 2022/09/01 | 1,080 | 1,082 | 1,059 | 1,076 | -6 | -0.6% | 866,400 |
| 2022/08/31 | 1,077 | 1,087 | 1,074 | 1,082 | +3 | +0.3% | 849,100 |
| 2022/08/30 | 1,079 | 1,082 | 1,077 | 1,079 | +11 | +1% | 324,400 |
| 2022/08/29 | 1,050 | 1,072 | 1,045 | 1,068 | -6 | -0.6% | 401,900 |
| 2022/08/26 | 1,080 | 1,083 | 1,072 | 1,074 | -6 | -0.6% | 566,000 |
| 2022/08/25 | 1,084 | 1,084 | 1,074 | 1,080 | -5 | -0.5% | 373,000 |
| 2022/08/24 | 1,078 | 1,090 | 1,075 | 1,085 | +24 | +2.3% | 900,600 |
601～
650
件表示中 / 3683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 | 80,800円 | +2.3% | -11.5% | 4.46% | 6.89倍 | 0.47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 |
| ダイヘン | 582,000円 | +8.7% | +4.5% | 2.84% | 11.59倍 | 1.03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 | 252,500円 | +4.4% | +36.3% | 1.78% | 5.57倍 | 1.27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 | 126,900円 | +4.9% | +5.3% | 3.15% | 9.78倍 | 1.45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 |
| 三井ハイテ | 61,400円 | +7.0% | -26.2% | 2.93% | 12.46倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
