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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,569 | 1,594 | 1,567 | 1,576 | +9 | +0.6% | 1,145,100 |
| 2018/01/26 | 1,575 | 1,584 | 1,562 | 1,567 | -3 | -0.2% | 925,500 |
| 2018/01/25 | 1,562 | 1,582 | 1,561 | 1,570 | -11 | -0.7% | 1,047,200 |
| 2018/01/24 | 1,594 | 1,604 | 1,573 | 1,581 | -12 | -0.8% | 1,030,600 |
| 2018/01/23 | 1,564 | 1,598 | 1,564 | 1,593 | +39 | +2.5% | 1,575,500 |
| 2018/01/22 | 1,551 | 1,563 | 1,544 | 1,554 | -9 | -0.6% | 1,074,500 |
| 2018/01/19 | 1,575 | 1,575 | 1,551 | 1,563 | -12 | -0.8% | 1,424,000 |
| 2018/01/18 | 1,598 | 1,609 | 1,569 | 1,575 | -7 | -0.4% | 1,624,600 |
| 2018/01/17 | 1,575 | 1,587 | 1,564 | 1,582 | -6 | -0.4% | 1,358,700 |
| 2018/01/16 | 1,601 | 1,605 | 1,585 | 1,588 | -13 | -0.8% | 1,388,200 |
| 2018/01/15 | 1,615 | 1,629 | 1,596 | 1,601 | -4 | -0.2% | 1,379,900 |
| 2018/01/12 | 1,611 | 1,630 | 1,604 | 1,605 | -6 | -0.4% | 1,805,300 |
| 2018/01/11 | 1,604 | 1,629 | 1,601 | 1,611 | -1 | -0.1% | 1,267,400 |
| 2018/01/10 | 1,620 | 1,638 | 1,612 | 1,612 | -8 | -0.5% | 1,351,200 |
| 2018/01/09 | 1,631 | 1,657 | 1,616 | 1,620 | -2 | -0.1% | 1,862,400 |
| 2018/01/05 | 1,599 | 1,630 | 1,587 | 1,622 | +37 | +2.3% | 1,889,600 |
| 2018/01/04 | 1,547 | 1,585 | 1,541 | 1,585 | +58 | +3.8% | 2,079,800 |
| 2017/12/29 | 1,523 | 1,532 | 1,518 | 1,527 | +9 | +0.6% | 659,500 |
| 2017/12/28 | 1,520 | 1,527 | 1,513 | 1,518 | +3 | +0.2% | 870,800 |
| 2017/12/27 | 1,513 | 1,523 | 1,510 | 1,515 | +10 | +0.7% | 538,200 |
| 2017/12/26 | 1,502 | 1,512 | 1,502 | 1,505 | -3 | -0.2% | 810,800 |
| 2017/12/25 | 1,515 | 1,523 | 1,501 | 1,508 | -6 | -0.4% | 822,200 |
| 2017/12/22 | 1,511 | 1,531 | 1,511 | 1,514 | -5 | -0.3% | 1,764,900 |
| 2017/12/21 | 1,525 | 1,530 | 1,515 | 1,519 | -11 | -0.7% | 1,537,200 |
| 2017/12/20 | 1,532 | 1,543 | 1,530 | 1,530 | -6 | -0.4% | 959,100 |
| 2017/12/19 | 1,536 | 1,546 | 1,528 | 1,536 | -3 | -0.2% | 1,007,800 |
| 2017/12/18 | 1,526 | 1,546 | 1,526 | 1,539 | +18 | +1.2% | 1,486,100 |
| 2017/12/15 | 1,549 | 1,555 | 1,519 | 1,521 | -24 | -1.6% | 2,174,100 |
| 2017/12/14 | 1,540 | 1,553 | 1,530 | 1,545 | +3 | +0.2% | 1,445,700 |
| 2017/12/13 | 1,561 | 1,566 | 1,537 | 1,542 | -19 | -1.2% | 1,775,100 |
| 2017/12/12 | 1,548 | 1,569 | 1,548 | 1,561 | +18 | +1.2% | 1,505,500 |
| 2017/12/11 | 1,525 | 1,545 | 1,520 | 1,543 | +22 | +1.4% | 1,581,400 |
| 2017/12/08 | 1,531 | 1,540 | 1,512 | 1,521 | +6 | +0.4% | 2,545,900 |
| 2017/12/07 | 1,520 | 1,527 | 1,502 | 1,515 | +9 | +0.6% | 2,177,600 |
| 2017/12/06 | 1,521 | 1,538 | 1,497 | 1,506 | -23 | -1.5% | 3,103,400 |
| 2017/12/05 | 1,537 | 1,544 | 1,511 | 1,529 | -11 | -0.7% | 2,353,000 |
| 2017/12/04 | 1,550 | 1,552 | 1,535 | 1,540 | -4 | -0.3% | 2,048,000 |
| 2017/12/01 | 1,564 | 1,568 | 1,537 | 1,544 | -28 | -1.8% | 3,234,000 |
| 2017/11/30 | 1,500 | 1,585 | 1,498 | 1,572 | +185 | +13.3% | 9,141,800 |
| 2017/11/29 | 1,387 | 1,394 | 1,376 | 1,387 | +11 | +0.8% | 1,163,800 |
| 2017/11/28 | 1,393 | 1,398 | 1,371 | 1,376 | -28 | -2% | 923,300 |
| 2017/11/27 | 1,416 | 1,423 | 1,394 | 1,404 | -6 | -0.4% | 857,300 |
| 2017/11/24 | 1,396 | 1,412 | 1,395 | 1,410 | -12 | -0.8% | 959,100 |
| 2017/11/22 | 1,388 | 1,432 | 1,382 | 1,422 | +47 | +3.4% | 2,316,500 |
| 2017/11/21 | 1,369 | 1,391 | 1,366 | 1,375 | +36 | +2.7% | 1,462,400 |
| 2017/11/20 | 1,329 | 1,349 | 1,328 | 1,339 | +2 | +0.1% | 706,300 |
| 2017/11/17 | 1,349 | 1,364 | 1,331 | 1,337 | +4 | +0.3% | 1,256,000 |
| 2017/11/16 | 1,302 | 1,336 | 1,301 | 1,333 | +31 | +2.4% | 1,274,900 |
| 2017/11/15 | 1,321 | 1,324 | 1,294 | 1,302 | -18 | -1.4% | 1,625,700 |
| 2017/11/14 | 1,324 | 1,337 | 1,318 | 1,320 | -7 | -0.5% | 1,096,700 |
1801～
1850
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
