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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,068 | 1,075 | 1,048 | 1,049 | -24 | -2.2% | 543,300 |
| 2018/11/15 | 1,059 | 1,086 | 1,057 | 1,073 | -3 | -0.3% | 469,100 |
| 2018/11/14 | 1,073 | 1,081 | 1,067 | 1,076 | ±0 | ±0% | 546,900 |
| 2018/11/13 | 1,094 | 1,095 | 1,060 | 1,076 | -27 | -2.4% | 825,400 |
| 2018/11/12 | 1,115 | 1,116 | 1,098 | 1,103 | -22 | -2% | 740,100 |
| 2018/11/09 | 1,189 | 1,190 | 1,119 | 1,125 | -52 | -4.4% | 1,041,400 |
| 2018/11/08 | 1,164 | 1,197 | 1,161 | 1,177 | +52 | +4.6% | 1,006,400 |
| 2018/11/07 | 1,162 | 1,176 | 1,121 | 1,125 | -20 | -1.7% | 985,000 |
| 2018/11/06 | 1,142 | 1,153 | 1,132 | 1,145 | +13 | +1.1% | 736,000 |
| 2018/11/05 | 1,119 | 1,140 | 1,108 | 1,132 | +10 | +0.9% | 989,300 |
| 2018/11/02 | 1,042 | 1,132 | 1,042 | 1,122 | +80 | +7.7% | 1,898,500 |
| 2018/11/01 | 980 | 1,064 | 980 | 1,042 | -205 | -16.4% | 2,245,700 |
| 2018/10/31 | 1,232 | 1,258 | 1,220 | 1,247 | +5 | +0.4% | 830,900 |
| 2018/10/30 | 1,214 | 1,246 | 1,209 | 1,242 | +9 | +0.7% | 2,082,000 |
| 2018/10/29 | 1,230 | 1,244 | 1,227 | 1,233 | +8 | +0.7% | 559,700 |
| 2018/10/26 | 1,224 | 1,237 | 1,210 | 1,225 | +1 | +0.1% | 700,200 |
| 2018/10/25 | 1,250 | 1,262 | 1,219 | 1,224 | -67 | -5.2% | 877,400 |
| 2018/10/24 | 1,291 | 1,302 | 1,265 | 1,291 | +17 | +1.3% | 784,500 |
| 2018/10/23 | 1,294 | 1,303 | 1,271 | 1,274 | -38 | -2.9% | 820,400 |
| 2018/10/22 | 1,303 | 1,322 | 1,289 | 1,312 | +4 | +0.3% | 606,500 |
| 2018/10/19 | 1,296 | 1,317 | 1,291 | 1,308 | -12 | -0.9% | 642,200 |
| 2018/10/18 | 1,343 | 1,352 | 1,318 | 1,320 | -19 | -1.4% | 572,600 |
| 2018/10/17 | 1,335 | 1,352 | 1,325 | 1,339 | +18 | +1.4% | 712,600 |
| 2018/10/16 | 1,292 | 1,323 | 1,288 | 1,321 | +24 | +1.9% | 636,800 |
| 2018/10/15 | 1,303 | 1,310 | 1,289 | 1,297 | -6 | -0.5% | 750,100 |
| 2018/10/12 | 1,271 | 1,309 | 1,271 | 1,303 | +3 | +0.2% | 1,186,300 |
| 2018/10/11 | 1,300 | 1,314 | 1,291 | 1,300 | -38 | -2.8% | 910,700 |
| 2018/10/10 | 1,345 | 1,348 | 1,330 | 1,338 | -5 | -0.4% | 674,300 |
| 2018/10/09 | 1,328 | 1,349 | 1,324 | 1,343 | -9 | -0.7% | 864,500 |
| 2018/10/05 | 1,358 | 1,361 | 1,343 | 1,352 | -3 | -0.2% | 899,500 |
| 2018/10/04 | 1,353 | 1,370 | 1,352 | 1,355 | -6 | -0.4% | 980,100 |
| 2018/10/03 | 1,370 | 1,378 | 1,354 | 1,361 | -9 | -0.7% | 640,900 |
| 2018/10/02 | 1,350 | 1,375 | 1,348 | 1,370 | +17 | +1.3% | 1,029,600 |
| 2018/10/01 | 1,368 | 1,370 | 1,349 | 1,353 | ±0 | ±0% | 698,300 |
| 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 |
1601～
1650
件表示中 / 3720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 | 89,900円 | +2.3% | -11.5% | 4.00% | 7.67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 |
| ウシオ電 | 171,100円 | -4.3% | -15.7% | 4.09% | 21.52倍 | 0.75倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| ダイヘン | 616,000円 | +1.6% | +1.9% | 2.73% | 11.33倍 | 1.06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 |
| 三井ハイテ | 75,500円 | +7.0% | -26.2% | 2.38% | 15.33倍 | 1.25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 |
| サン電子 | 578,000円 | - | - | - | - | 2.71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 |
市場注目の銘柄
チャート関連のコラム
