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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,097 | 1,108 | 1,075 | 1,090 | +2 | +0.2% | 1,033,200 |
| 2022/03/29 | 1,105 | 1,113 | 1,081 | 1,088 | -21 | -1.9% | 988,300 |
| 2022/03/28 | 1,123 | 1,127 | 1,097 | 1,109 | -5 | -0.4% | 604,100 |
| 2022/03/25 | 1,131 | 1,137 | 1,106 | 1,114 | -8 | -0.7% | 1,857,900 |
| 2022/03/24 | 1,069 | 1,125 | 1,059 | 1,122 | +68 | +6.5% | 2,153,900 |
| 2022/03/23 | 1,044 | 1,057 | 1,037 | 1,054 | +17 | +1.6% | 1,102,700 |
| 2022/03/22 | 1,025 | 1,039 | 1,024 | 1,037 | +18 | +1.8% | 713,800 |
| 2022/03/18 | 1,010 | 1,021 | 1,007 | 1,019 | +9 | +0.9% | 754,700 |
| 2022/03/17 | 1,001 | 1,015 | 994 | 1,010 | +18 | +1.8% | 772,400 |
| 2022/03/16 | 1,001 | 1,006 | 987 | 992 | +5 | +0.5% | 894,300 |
| 2022/03/15 | 1,004 | 1,008 | 985 | 987 | -11 | -1.1% | 1,342,200 |
| 2022/03/14 | 1,021 | 1,021 | 993 | 998 | +3 | +0.3% | 1,619,700 |
| 2022/03/11 | 1,014 | 1,026 | 994 | 995 | -28 | -2.7% | 1,103,300 |
| 2022/03/10 | 989 | 1,024 | 986 | 1,023 | +44 | +4.5% | 920,900 |
| 2022/03/09 | 971 | 991 | 967 | 979 | +11 | +1.1% | 1,001,700 |
| 2022/03/08 | 973 | 994 | 963 | 968 | -20 | -2% | 1,341,100 |
| 2022/03/07 | 977 | 1,002 | 976 | 988 | -11 | -1.1% | 1,109,800 |
| 2022/03/04 | 1,012 | 1,018 | 996 | 999 | -27 | -2.6% | 897,900 |
| 2022/03/03 | 1,026 | 1,039 | 1,022 | 1,026 | +16 | +1.6% | 926,000 |
| 2022/03/02 | 1,005 | 1,026 | 1,004 | 1,010 | -14 | -1.4% | 794,000 |
| 2022/03/01 | 1,038 | 1,041 | 1,021 | 1,024 | +12 | +1.2% | 1,012,500 |
| 2022/02/28 | 1,007 | 1,018 | 1,003 | 1,012 | +5 | +0.5% | 649,200 |
| 2022/02/25 | 1,011 | 1,018 | 998 | 1,007 | -3 | -0.3% | 702,200 |
| 2022/02/24 | 1,001 | 1,020 | 996 | 1,010 | -19 | -1.8% | 1,130,600 |
| 2022/02/22 | 1,024 | 1,042 | 1,021 | 1,029 | -12 | -1.2% | 646,000 |
| 2022/02/21 | 1,029 | 1,048 | 1,022 | 1,041 | +1 | +0.1% | 639,500 |
| 2022/02/18 | 1,030 | 1,048 | 1,026 | 1,040 | +2 | +0.2% | 975,100 |
| 2022/02/17 | 1,044 | 1,058 | 1,026 | 1,038 | -6 | -0.6% | 1,435,000 |
| 2022/02/16 | 1,029 | 1,044 | 1,020 | 1,044 | +21 | +2.1% | 985,600 |
| 2022/02/15 | 1,023 | 1,048 | 1,017 | 1,023 | -2 | -0.2% | 818,500 |
| 2022/02/14 | 1,037 | 1,053 | 1,016 | 1,025 | -32 | -3% | 1,460,600 |
| 2022/02/10 | 1,030 | 1,065 | 1,011 | 1,057 | +67 | +6.8% | 2,927,000 |
| 2022/02/09 | 995 | 1,019 | 957 | 990 | -7 | -0.7% | 2,487,900 |
| 2022/02/08 | 1,000 | 1,007 | 991 | 997 | +8 | +0.8% | 1,039,100 |
| 2022/02/07 | 987 | 999 | 981 | 989 | -12 | -1.2% | 1,756,700 |
| 2022/02/04 | 995 | 1,010 | 990 | 1,001 | -2 | -0.2% | 1,342,100 |
| 2022/02/03 | 989 | 1,004 | 984 | 1,003 | +12 | +1.2% | 1,233,100 |
| 2022/02/02 | 968 | 995 | 966 | 991 | +18 | +1.8% | 1,092,100 |
| 2022/02/01 | 957 | 988 | 954 | 973 | +23 | +2.4% | 1,838,700 |
| 2022/01/31 | 936 | 954 | 936 | 950 | +8 | +0.8% | 1,231,300 |
| 2022/01/28 | 927 | 949 | 927 | 942 | +17 | +1.8% | 832,400 |
| 2022/01/27 | 935 | 947 | 922 | 925 | -7 | -0.8% | 1,013,800 |
| 2022/01/26 | 932 | 944 | 930 | 932 | +10 | +1.1% | 900,000 |
| 2022/01/25 | 932 | 936 | 916 | 922 | -19 | -2% | 900,300 |
| 2022/01/24 | 932 | 948 | 932 | 941 | ±0 | ±0% | 1,001,300 |
| 2022/01/21 | 920 | 945 | 914 | 941 | +6 | +0.6% | 1,151,700 |
| 2022/01/20 | 916 | 941 | 914 | 935 | +4 | +0.4% | 1,187,900 |
| 2022/01/19 | 933 | 945 | 931 | 931 | -11 | -1.2% | 1,458,300 |
| 2022/01/18 | 940 | 952 | 938 | 942 | -1 | -0.1% | 1,547,000 |
| 2022/01/17 | 930 | 948 | 930 | 943 | +15 | +1.6% | 865,800 |
751～
800
件表示中 / 3685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 | 82,300円 | +2.3% | -11.5% | 4.37% | 7.02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 |
| ダイヘン | 592,000円 | +8.7% | +4.5% | 2.79% | 11.79倍 | 1.04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 | 259,600円 | +4.4% | +36.3% | 1.73% | 5.72倍 | 1.31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 | 128,800円 | +4.9% | +5.3% | 3.11% | 9.93倍 | 1.47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 | 63,000円 | +7.0% | -26.2% | 2.86% | 12.79倍 | 1.05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
