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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/01/21 | 896 | 896.9 | 889.2 | 894 | +2.2 | +0.2% | 358,900 |
| 2025/01/20 | 880 | 892.9 | 873.6 | 891.8 | +12.1 | +1.4% | 634,900 |
| 2025/01/17 | 878.2 | 881.1 | 872.2 | 879.7 | +5.6 | +0.6% | 833,900 |
| 2025/01/16 | 886 | 886 | 871 | 874.1 | -11.1 | -1.3% | 696,100 |
| 2025/01/15 | 882.3 | 885.6 | 878.6 | 885.2 | +17 | +2% | 779,000 |
| 2025/01/14 | 882 | 883.3 | 864 | 868.2 | -14.3 | -1.6% | 1,053,900 |
| 2025/01/10 | 884.9 | 892.9 | 882.4 | 882.5 | -2.5 | -0.3% | 697,200 |
51～
100
件表示中 / 3716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 | 89,800円 | +2.3% | -11.5% | 4.01% | 7.66倍 | 0.52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 | 628,000円 | +1.6% | +1.9% | 2.68% | 11.55倍 | 1.08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 |
| メイコー | 581,000円 | +3.0% | +1.3% | 1.55% | 9.82倍 | 1.47倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| サン電子 | 610,000円 | - | - | - | - | 2.86倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 三井ハイテ | 73,900円 | +7.0% | -26.2% | 2.44% | 15.01倍 | 1.23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
