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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,349 | 1,369 | 1,337 | 1,353 | +22 | +1.7% | 953,000 |
| 2018/09/27 | 1,312 | 1,345 | 1,312 | 1,331 | +3 | +0.2% | 677,000 |
| 2018/09/26 | 1,318 | 1,333 | 1,311 | 1,328 | -12 | -0.9% | 1,157,000 |
| 2018/09/25 | 1,341 | 1,352 | 1,330 | 1,340 | -5 | -0.4% | 1,220,300 |
| 2018/09/21 | 1,334 | 1,348 | 1,323 | 1,345 | +28 | +2.1% | 1,139,700 |
| 2018/09/20 | 1,325 | 1,325 | 1,305 | 1,317 | -1 | -0.1% | 882,500 |
| 2018/09/19 | 1,322 | 1,325 | 1,306 | 1,318 | +15 | +1.2% | 1,025,400 |
| 2018/09/18 | 1,273 | 1,310 | 1,266 | 1,303 | +34 | +2.7% | 1,282,900 |
| 2018/09/14 | 1,268 | 1,274 | 1,252 | 1,269 | +18 | +1.4% | 1,380,000 |
| 2018/09/13 | 1,251 | 1,252 | 1,239 | 1,251 | +14 | +1.1% | 595,600 |
| 2018/09/12 | 1,251 | 1,252 | 1,222 | 1,237 | -11 | -0.9% | 594,900 |
| 2018/09/11 | 1,238 | 1,248 | 1,227 | 1,248 | +14 | +1.1% | 522,200 |
| 2018/09/10 | 1,215 | 1,237 | 1,213 | 1,234 | +14 | +1.1% | 499,900 |
| 2018/09/07 | 1,228 | 1,235 | 1,212 | 1,220 | -13 | -1.1% | 458,600 |
| 2018/09/06 | 1,230 | 1,240 | 1,225 | 1,233 | -5 | -0.4% | 590,100 |
| 2018/09/05 | 1,236 | 1,243 | 1,220 | 1,238 | +4 | +0.3% | 566,800 |
| 2018/09/04 | 1,236 | 1,248 | 1,226 | 1,234 | +4 | +0.3% | 617,100 |
| 2018/09/03 | 1,243 | 1,244 | 1,219 | 1,230 | -17 | -1.4% | 587,900 |
| 2018/08/31 | 1,235 | 1,251 | 1,224 | 1,247 | +8 | +0.6% | 1,117,300 |
| 2018/08/30 | 1,238 | 1,247 | 1,231 | 1,239 | +27 | +2.2% | 934,400 |
| 2018/08/29 | 1,176 | 1,223 | 1,175 | 1,212 | +27 | +2.3% | 1,146,800 |
| 2018/08/28 | 1,194 | 1,207 | 1,184 | 1,185 | -7 | -0.6% | 1,263,500 |
| 2018/08/27 | 1,170 | 1,193 | 1,170 | 1,192 | +7 | +0.6% | 672,800 |
| 2018/08/24 | 1,185 | 1,192 | 1,175 | 1,185 | -4 | -0.3% | 608,900 |
| 2018/08/23 | 1,204 | 1,206 | 1,186 | 1,189 | -22 | -1.8% | 818,600 |
| 2018/08/22 | 1,200 | 1,214 | 1,195 | 1,211 | +17 | +1.4% | 404,300 |
| 2018/08/21 | 1,196 | 1,199 | 1,184 | 1,194 | ±0 | ±0% | 524,200 |
| 2018/08/20 | 1,198 | 1,201 | 1,184 | 1,194 | -1 | -0.1% | 408,100 |
| 2018/08/17 | 1,184 | 1,199 | 1,183 | 1,195 | +12 | +1% | 500,000 |
| 2018/08/16 | 1,158 | 1,186 | 1,156 | 1,183 | -1 | -0.1% | 763,300 |
| 2018/08/15 | 1,183 | 1,199 | 1,166 | 1,184 | -14 | -1.2% | 864,500 |
| 2018/08/14 | 1,168 | 1,199 | 1,168 | 1,198 | +30 | +2.6% | 761,300 |
| 2018/08/13 | 1,199 | 1,199 | 1,164 | 1,168 | -46 | -3.8% | 921,600 |
| 2018/08/10 | 1,228 | 1,233 | 1,211 | 1,214 | -11 | -0.9% | 889,500 |
| 2018/08/09 | 1,232 | 1,239 | 1,215 | 1,225 | -10 | -0.8% | 656,500 |
| 2018/08/08 | 1,236 | 1,249 | 1,224 | 1,235 | -11 | -0.9% | 966,000 |
| 2018/08/07 | 1,255 | 1,265 | 1,240 | 1,246 | +1 | +0.1% | 772,600 |
| 2018/08/06 | 1,247 | 1,249 | 1,229 | 1,245 | +2 | +0.2% | 542,400 |
| 2018/08/03 | 1,245 | 1,245 | 1,229 | 1,243 | +1 | +0.1% | 486,400 |
| 2018/08/02 | 1,257 | 1,261 | 1,236 | 1,242 | -14 | -1.1% | 541,900 |
| 2018/08/01 | 1,237 | 1,261 | 1,235 | 1,256 | +30 | +2.4% | 1,125,900 |
| 2018/07/31 | 1,216 | 1,232 | 1,206 | 1,226 | -10 | -0.8% | 1,212,400 |
| 2018/07/30 | 1,223 | 1,249 | 1,221 | 1,236 | +16 | +1.3% | 1,235,500 |
| 2018/07/27 | 1,220 | 1,226 | 1,205 | 1,220 | +3 | +0.2% | 752,300 |
| 2018/07/26 | 1,223 | 1,230 | 1,213 | 1,217 | +2 | +0.2% | 710,700 |
| 2018/07/25 | 1,205 | 1,217 | 1,198 | 1,215 | +11 | +0.9% | 526,700 |
| 2018/07/24 | 1,205 | 1,210 | 1,194 | 1,204 | +12 | +1% | 485,600 |
| 2018/07/23 | 1,182 | 1,197 | 1,180 | 1,192 | -2 | -0.2% | 593,400 |
| 2018/07/20 | 1,206 | 1,207 | 1,180 | 1,194 | -11 | -0.9% | 799,200 |
| 2018/07/19 | 1,207 | 1,215 | 1,201 | 1,205 | +7 | +0.6% | 798,300 |
1501～
1550
件表示中 / 3586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 | 89,500円 | -10.4% | +20.4% | 4.02% | 14.07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 |
| アンリツ | 118,100円 | +4.6% | +10.5% | 3.39% | 18.75倍 | 1.26倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| マイクロニクス | 382,000円 | +43.6% | +106.2% | 1.70% | 17.76倍 | 3.27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 |
| 三井ハイテ | 76,300円 | +9.3% | -37.9% | 2.31% | 14.68倍 | 1.31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 |
| サンケン電 | 566,000円 | -49.7% | - | 0.00% | 2.96倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
