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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 885 | 887.9 | 881.5 | 885 | -2.7 | -0.3% | 557,200 |
| 2025/01/08 | 889 | 895.5 | 884.5 | 887.7 | +2.1 | +0.2% | 877,200 |
| 2025/01/07 | 895 | 895 | 883 | 885.6 | -2.1 | -0.2% | 751,500 |
| 2025/01/06 | 902 | 903.1 | 887.7 | 887.7 | -13.3 | -1.5% | 1,109,400 |
| 2024/12/30 | 891.4 | 907.4 | 890.2 | 901 | +13.3 | +1.5% | 1,475,000 |
| 2024/12/27 | 875.9 | 887.7 | 873.8 | 887.7 | -2.7 | -0.3% | 1,766,800 |
| 2024/12/26 | 880 | 891 | 880 | 890.4 | +9.2 | +1% | 2,290,900 |
| 2024/12/25 | 880 | 881.2 | 868.8 | 881.2 | +4.2 | +0.5% | 1,292,900 |
| 2024/12/24 | 875.5 | 882.9 | 875.5 | 877 | +2.9 | +0.3% | 1,027,900 |
| 2024/12/23 | 863 | 874.1 | 857.6 | 874.1 | +9.1 | +1.1% | 1,415,100 |
| 2024/12/20 | 870 | 874.4 | 865 | 865 | -2.3 | -0.3% | 892,800 |
| 2024/12/19 | 863.6 | 871.9 | 862.9 | 867.3 | -5.4 | -0.6% | 981,300 |
| 2024/12/18 | 868 | 876.9 | 868 | 872.7 | +7.2 | +0.8% | 475,600 |
| 2024/12/17 | 878.4 | 881.3 | 865.4 | 865.5 | -13.5 | -1.5% | 1,187,400 |
| 2024/12/16 | 884.3 | 888.2 | 878.4 | 879 | -5.3 | -0.6% | 1,010,000 |
| 2024/12/13 | 885 | 888.9 | 881 | 884.3 | -3.1 | -0.3% | 1,074,200 |
| 2024/12/12 | 885 | 891.6 | 883.4 | 887.4 | +7.3 | +0.8% | 743,100 |
| 2024/12/11 | 884.7 | 886.2 | 879.1 | 880.1 | +2.1 | +0.2% | 626,300 |
| 2024/12/10 | 885 | 885.5 | 877 | 878 | +1.3 | +0.1% | 800,700 |
| 2024/12/09 | 873.9 | 882.9 | 873.6 | 876.7 | +6.1 | +0.7% | 1,002,700 |
| 2024/12/06 | 870 | 874.3 | 865.8 | 870.6 | -0.7 | -0.1% | 869,700 |
| 2024/12/05 | 870.9 | 880 | 869.7 | 871.3 | +9 | +1% | 847,000 |
| 2024/12/04 | 876 | 878 | 861.6 | 862.3 | -14.1 | -1.6% | 1,660,800 |
| 2024/12/03 | 876.5 | 880.4 | 871.5 | 876.4 | -1 | -0.1% | 1,323,900 |
| 2024/12/02 | 878.4 | 886 | 877.4 | 877.4 | -1 | -0.1% | 908,700 |
| 2024/11/29 | 880 | 882.4 | 871.8 | 878.4 | -5.2 | -0.6% | 955,500 |
| 2024/11/28 | 875.2 | 886.8 | 874.6 | 883.6 | +8.3 | +0.9% | 640,600 |
| 2024/11/27 | 890.4 | 892.1 | 870.8 | 875.3 | -18.9 | -2.1% | 1,178,900 |
| 2024/11/26 | 900.1 | 902.6 | 888.5 | 894.2 | -3.9 | -0.4% | 700,500 |
| 2024/11/25 | 905.7 | 906.9 | 898.1 | 898.1 | +2.4 | +0.3% | 998,400 |
| 2024/11/22 | 882 | 897.1 | 882 | 895.7 | +9.7 | +1.1% | 1,237,800 |
| 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 |
101～
150
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
