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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,207 | 1,209 | 1,198 | 1,198 | +2 | +0.2% | 560,600 |
| 2018/07/17 | 1,183 | 1,207 | 1,180 | 1,196 | +18 | +1.5% | 641,100 |
| 2018/07/13 | 1,173 | 1,187 | 1,162 | 1,178 | +15 | +1.3% | 863,000 |
| 2018/07/12 | 1,169 | 1,170 | 1,153 | 1,163 | +1 | +0.1% | 650,700 |
| 2018/07/11 | 1,189 | 1,190 | 1,149 | 1,162 | -43 | -3.6% | 750,700 |
| 2018/07/10 | 1,196 | 1,213 | 1,196 | 1,205 | +14 | +1.2% | 730,800 |
| 2018/07/09 | 1,189 | 1,196 | 1,176 | 1,191 | +23 | +2% | 991,400 |
| 2018/07/06 | 1,146 | 1,173 | 1,146 | 1,168 | +37 | +3.3% | 1,061,000 |
| 2018/07/05 | 1,144 | 1,153 | 1,125 | 1,131 | -12 | -1% | 697,300 |
| 2018/07/04 | 1,134 | 1,151 | 1,127 | 1,143 | -4 | -0.3% | 631,100 |
| 2018/07/03 | 1,171 | 1,174 | 1,136 | 1,147 | -17 | -1.5% | 756,400 |
| 2018/07/02 | 1,191 | 1,203 | 1,161 | 1,164 | -26 | -2.2% | 744,500 |
| 2018/06/29 | 1,188 | 1,194 | 1,174 | 1,190 | +11 | +0.9% | 700,500 |
| 2018/06/28 | 1,172 | 1,187 | 1,166 | 1,179 | +8 | +0.7% | 750,600 |
| 2018/06/27 | 1,180 | 1,182 | 1,157 | 1,171 | -18 | -1.5% | 672,400 |
| 2018/06/26 | 1,160 | 1,197 | 1,157 | 1,189 | +20 | +1.7% | 824,100 |
| 2018/06/25 | 1,189 | 1,195 | 1,167 | 1,169 | -7 | -0.6% | 749,400 |
| 2018/06/22 | 1,173 | 1,183 | 1,165 | 1,176 | -22 | -1.8% | 977,300 |
| 2018/06/21 | 1,200 | 1,206 | 1,187 | 1,198 | +1 | +0.1% | 823,200 |
| 2018/06/20 | 1,190 | 1,199 | 1,164 | 1,197 | +7 | +0.6% | 849,900 |
| 2018/06/19 | 1,215 | 1,218 | 1,183 | 1,190 | -38 | -3.1% | 1,299,300 |
| 2018/06/18 | 1,249 | 1,249 | 1,218 | 1,228 | -24 | -1.9% | 608,500 |
| 2018/06/15 | 1,282 | 1,282 | 1,244 | 1,252 | -17 | -1.3% | 991,200 |
| 2018/06/14 | 1,280 | 1,285 | 1,268 | 1,269 | -20 | -1.6% | 629,800 |
| 2018/06/13 | 1,274 | 1,297 | 1,266 | 1,289 | +2 | +0.2% | 866,200 |
| 2018/06/12 | 1,313 | 1,313 | 1,284 | 1,287 | -25 | -1.9% | 1,636,200 |
| 2018/06/11 | 1,314 | 1,316 | 1,299 | 1,312 | -7 | -0.5% | 999,100 |
| 2018/06/08 | 1,321 | 1,335 | 1,312 | 1,319 | +1 | +0.1% | 1,495,800 |
| 2018/06/07 | 1,324 | 1,329 | 1,314 | 1,318 | -17 | -1.3% | 1,096,500 |
| 2018/06/06 | 1,336 | 1,345 | 1,319 | 1,335 | +3 | +0.2% | 856,500 |
| 2018/06/05 | 1,342 | 1,345 | 1,324 | 1,332 | +1 | +0.1% | 843,000 |
| 2018/06/04 | 1,309 | 1,333 | 1,309 | 1,331 | +14 | +1.1% | 681,000 |
| 2018/06/01 | 1,313 | 1,324 | 1,305 | 1,317 | -3 | -0.2% | 747,800 |
| 2018/05/31 | 1,338 | 1,338 | 1,316 | 1,320 | -8 | -0.6% | 1,043,300 |
| 2018/05/30 | 1,335 | 1,345 | 1,320 | 1,328 | -49 | -3.6% | 1,071,100 |
| 2018/05/29 | 1,391 | 1,395 | 1,362 | 1,377 | -25 | -1.8% | 670,000 |
| 2018/05/28 | 1,409 | 1,413 | 1,394 | 1,402 | +3 | +0.2% | 472,400 |
| 2018/05/25 | 1,396 | 1,402 | 1,387 | 1,399 | -10 | -0.7% | 640,300 |
| 2018/05/24 | 1,436 | 1,436 | 1,401 | 1,409 | -36 | -2.5% | 623,400 |
| 2018/05/23 | 1,466 | 1,467 | 1,440 | 1,445 | -37 | -2.5% | 637,300 |
| 2018/05/22 | 1,491 | 1,495 | 1,470 | 1,482 | -6 | -0.4% | 512,000 |
| 2018/05/21 | 1,475 | 1,491 | 1,471 | 1,488 | +12 | +0.8% | 529,600 |
| 2018/05/18 | 1,473 | 1,477 | 1,454 | 1,476 | +11 | +0.8% | 664,200 |
| 2018/05/17 | 1,466 | 1,469 | 1,453 | 1,465 | ±0 | ±0% | 525,000 |
| 2018/05/16 | 1,473 | 1,477 | 1,453 | 1,465 | -10 | -0.7% | 587,500 |
| 2018/05/15 | 1,484 | 1,490 | 1,472 | 1,475 | -1 | -0.1% | 650,300 |
| 2018/05/14 | 1,491 | 1,491 | 1,468 | 1,476 | -19 | -1.3% | 761,200 |
| 2018/05/11 | 1,493 | 1,502 | 1,457 | 1,495 | +17 | +1.2% | 1,319,100 |
| 2018/05/10 | 1,593 | 1,597 | 1,450 | 1,478 | -117 | -7.3% | 2,073,400 |
| 2018/05/09 | 1,591 | 1,598 | 1,582 | 1,595 | +8 | +0.5% | 552,300 |
1551～
1600
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
