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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,339 | 1,343 | 1,327 | 1,327 | -11 | -0.8% | 1,272,700 |
| 2017/11/10 | 1,347 | 1,364 | 1,323 | 1,338 | -24 | -1.8% | 2,570,600 |
| 2017/11/09 | 1,400 | 1,438 | 1,335 | 1,362 | -28 | -2% | 3,134,400 |
| 2017/11/08 | 1,376 | 1,393 | 1,371 | 1,390 | +4 | +0.3% | 1,165,400 |
| 2017/11/07 | 1,362 | 1,389 | 1,359 | 1,386 | +19 | +1.4% | 1,367,100 |
| 2017/11/06 | 1,385 | 1,387 | 1,359 | 1,367 | -13 | -0.9% | 1,038,700 |
| 2017/11/02 | 1,360 | 1,382 | 1,357 | 1,380 | +22 | +1.6% | 1,384,300 |
| 2017/11/01 | 1,355 | 1,361 | 1,342 | 1,358 | +4 | +0.3% | 1,996,700 |
| 2017/10/31 | 1,351 | 1,364 | 1,341 | 1,354 | -10 | -0.7% | 1,108,300 |
| 2017/10/30 | 1,366 | 1,378 | 1,358 | 1,364 | -2 | -0.1% | 1,202,000 |
| 2017/10/27 | 1,371 | 1,375 | 1,365 | 1,366 | ±0 | ±0% | 951,200 |
| 2017/10/26 | 1,359 | 1,385 | 1,358 | 1,366 | +5 | +0.4% | 1,252,500 |
| 2017/10/25 | 1,370 | 1,391 | 1,354 | 1,361 | -1 | -0.1% | 1,744,500 |
| 2017/10/24 | 1,336 | 1,364 | 1,329 | 1,362 | +22 | +1.6% | 1,577,700 |
| 2017/10/23 | 1,324 | 1,344 | 1,317 | 1,340 | +30 | +2.3% | 1,538,100 |
| 2017/10/20 | 1,312 | 1,315 | 1,304 | 1,310 | -7 | -0.5% | 1,051,700 |
| 2017/10/19 | 1,323 | 1,330 | 1,313 | 1,317 | -7 | -0.5% | 872,200 |
| 2017/10/18 | 1,321 | 1,327 | 1,316 | 1,324 | +5 | +0.4% | 812,800 |
| 2017/10/17 | 1,332 | 1,335 | 1,313 | 1,319 | -10 | -0.8% | 1,045,500 |
| 2017/10/16 | 1,325 | 1,337 | 1,324 | 1,329 | +4 | +0.3% | 888,300 |
| 2017/10/13 | 1,322 | 1,335 | 1,317 | 1,325 | -6 | -0.5% | 1,843,700 |
| 2017/10/12 | 1,337 | 1,340 | 1,329 | 1,331 | -5 | -0.4% | 839,600 |
| 2017/10/11 | 1,326 | 1,345 | 1,326 | 1,336 | +5 | +0.4% | 1,014,900 |
| 2017/10/10 | 1,330 | 1,337 | 1,325 | 1,331 | -2 | -0.2% | 1,084,300 |
| 2017/10/06 | 1,343 | 1,348 | 1,332 | 1,333 | -7 | -0.5% | 1,343,800 |
| 2017/10/05 | 1,344 | 1,350 | 1,337 | 1,340 | -9 | -0.7% | 892,300 |
| 2017/10/04 | 1,353 | 1,357 | 1,344 | 1,349 | +5 | +0.4% | 1,286,400 |
| 2017/10/03 | 1,339 | 1,350 | 1,328 | 1,344 | +13 | +1% | 1,471,900 |
| 2017/10/02 | 1,326 | 1,339 | 1,319 | 1,331 | ±0 | ±0% | 1,136,500 |
| 2017/09/29 | 1,310 | 1,334 | 1,303 | 1,331 | +20 | +1.5% | 1,910,500 |
| 2017/09/28 | 1,305 | 1,324 | 1,303 | 1,311 | +5 | +0.4% | 1,584,600 |
| 2017/09/27 | 1,326 | 1,328 | 1,305 | 1,306 | -31 | -2.3% | 1,469,400 |
| 2017/09/26 | 1,333 | 1,344 | 1,333 | 1,337 | +3 | +0.2% | 1,315,700 |
| 2017/09/25 | 1,349 | 1,352 | 1,326 | 1,334 | -15 | -1.1% | 1,768,800 |
| 2017/09/22 | 1,359 | 1,362 | 1,337 | 1,349 | -3 | -0.2% | 1,948,900 |
| 2017/09/21 | 1,365 | 1,374 | 1,342 | 1,352 | -6 | -0.4% | 2,332,400 |
| 2017/09/20 | 1,323 | 1,373 | 1,322 | 1,358 | +31 | +2.3% | 3,282,100 |
| 2017/09/19 | 1,335 | 1,339 | 1,305 | 1,327 | -1 | -0.1% | 3,468,700 |
| 2017/09/15 | 1,351 | 1,366 | 1,321 | 1,328 | -2 | -0.2% | 5,212,000 |
| 2017/09/14 | 1,545 | 1,548 | 1,325 | 1,330 | -145 | -9.8% | 28,065,000 |
| 2017/09/13 | 1,475 | 1,475 | 1,475 | 1,475 | +300 | +25.5% | 547,000 |
| 2017/09/12 | 1,167 | 1,181 | 1,167 | 1,175 | +16 | +1.4% | 873,100 |
| 2017/09/11 | 1,153 | 1,167 | 1,152 | 1,159 | +10 | +0.9% | 572,000 |
| 2017/09/08 | 1,151 | 1,162 | 1,145 | 1,149 | -12 | -1% | 1,449,600 |
| 2017/09/07 | 1,152 | 1,166 | 1,149 | 1,161 | +9 | +0.8% | 700,800 |
| 2017/09/06 | 1,157 | 1,157 | 1,145 | 1,152 | -9 | -0.8% | 980,600 |
| 2017/09/05 | 1,169 | 1,171 | 1,155 | 1,161 | -4 | -0.3% | 587,200 |
| 2017/09/04 | 1,178 | 1,178 | 1,162 | 1,165 | -14 | -1.2% | 716,500 |
| 2017/09/01 | 1,179 | 1,185 | 1,173 | 1,179 | +13 | +1.1% | 880,200 |
| 2017/08/31 | 1,172 | 1,180 | 1,162 | 1,166 | -8 | -0.7% | 661,600 |
1851～
1900
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
