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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,164 | 1,164 | 1,149 | 1,152 | -8 | -0.7% | 589,900 |
| 2017/07/11 | 1,147 | 1,166 | 1,142 | 1,160 | +12 | +1% | 786,200 |
| 2017/07/10 | 1,154 | 1,161 | 1,146 | 1,148 | +1 | +0.1% | 762,900 |
| 2017/07/07 | 1,140 | 1,151 | 1,134 | 1,147 | +3 | +0.3% | 958,700 |
| 2017/07/06 | 1,141 | 1,146 | 1,127 | 1,144 | +8 | +0.7% | 1,091,000 |
| 2017/07/05 | 1,132 | 1,140 | 1,126 | 1,136 | +4 | +0.4% | 620,900 |
| 2017/07/04 | 1,142 | 1,146 | 1,127 | 1,132 | -6 | -0.5% | 803,800 |
| 2017/07/03 | 1,137 | 1,140 | 1,125 | 1,138 | -2 | -0.2% | 983,000 |
| 2017/06/30 | 1,139 | 1,144 | 1,133 | 1,140 | -4 | -0.3% | 984,700 |
| 2017/06/29 | 1,147 | 1,156 | 1,140 | 1,144 | +1 | +0.1% | 781,800 |
| 2017/06/28 | 1,134 | 1,149 | 1,127 | 1,143 | +9 | +0.8% | 1,180,300 |
| 2017/06/27 | 1,104 | 1,134 | 1,102 | 1,134 | +41 | +3.8% | 1,545,300 |
| 2017/06/26 | 1,084 | 1,095 | 1,082 | 1,093 | +7 | +0.6% | 768,600 |
| 2017/06/23 | 1,080 | 1,087 | 1,075 | 1,086 | +14 | +1.3% | 681,100 |
| 2017/06/22 | 1,075 | 1,077 | 1,069 | 1,072 | -8 | -0.7% | 612,500 |
| 2017/06/21 | 1,089 | 1,092 | 1,078 | 1,080 | -13 | -1.2% | 754,300 |
| 2017/06/20 | 1,095 | 1,103 | 1,093 | 1,093 | +2 | +0.2% | 669,900 |
| 2017/06/19 | 1,095 | 1,101 | 1,087 | 1,091 | ±0 | ±0% | 667,800 |
| 2017/06/16 | 1,086 | 1,097 | 1,084 | 1,091 | +12 | +1.1% | 1,055,200 |
| 2017/06/15 | 1,090 | 1,095 | 1,075 | 1,079 | -14 | -1.3% | 630,600 |
| 2017/06/14 | 1,113 | 1,115 | 1,092 | 1,093 | -17 | -1.5% | 808,500 |
| 2017/06/13 | 1,086 | 1,110 | 1,083 | 1,110 | +26 | +2.4% | 1,163,200 |
| 2017/06/12 | 1,075 | 1,091 | 1,073 | 1,084 | +8 | +0.7% | 883,100 |
| 2017/06/09 | 1,077 | 1,084 | 1,066 | 1,076 | +8 | +0.7% | 1,527,400 |
| 2017/06/08 | 1,074 | 1,084 | 1,065 | 1,068 | +3 | +0.3% | 904,100 |
| 2017/06/07 | 1,063 | 1,068 | 1,056 | 1,065 | ±0 | ±0% | 622,500 |
| 2017/06/06 | 1,075 | 1,076 | 1,062 | 1,065 | -10 | -0.9% | 1,153,000 |
| 2017/06/05 | 1,086 | 1,088 | 1,070 | 1,075 | -8 | -0.7% | 995,600 |
| 2017/06/02 | 1,072 | 1,089 | 1,070 | 1,083 | +19 | +1.8% | 1,232,400 |
| 2017/06/01 | 1,048 | 1,066 | 1,047 | 1,064 | +17 | +1.6% | 855,500 |
| 2017/05/31 | 1,056 | 1,057 | 1,044 | 1,047 | -15 | -1.4% | 943,000 |
| 2017/05/30 | 1,065 | 1,066 | 1,052 | 1,062 | -7 | -0.7% | 548,100 |
| 2017/05/29 | 1,073 | 1,076 | 1,062 | 1,069 | -2 | -0.2% | 563,200 |
| 2017/05/26 | 1,092 | 1,094 | 1,070 | 1,071 | -25 | -2.3% | 1,113,000 |
| 2017/05/25 | 1,103 | 1,103 | 1,089 | 1,096 | -4 | -0.4% | 897,200 |
| 2017/05/24 | 1,105 | 1,107 | 1,091 | 1,100 | +11 | +1% | 998,500 |
| 2017/05/23 | 1,104 | 1,104 | 1,084 | 1,089 | -15 | -1.4% | 795,900 |
| 2017/05/22 | 1,100 | 1,107 | 1,089 | 1,104 | +8 | +0.7% | 753,400 |
| 2017/05/19 | 1,090 | 1,101 | 1,081 | 1,096 | +6 | +0.6% | 959,100 |
| 2017/05/18 | 1,090 | 1,091 | 1,074 | 1,090 | -13 | -1.2% | 1,084,200 |
| 2017/05/17 | 1,117 | 1,118 | 1,094 | 1,103 | -12 | -1.1% | 1,404,800 |
| 2017/05/16 | 1,130 | 1,140 | 1,105 | 1,115 | -59 | -5% | 2,179,900 |
| 2017/05/15 | 1,203 | 1,205 | 1,172 | 1,174 | -37 | -3.1% | 983,100 |
| 2017/05/12 | 1,229 | 1,241 | 1,198 | 1,211 | -13 | -1.1% | 1,836,200 |
| 2017/05/11 | 1,191 | 1,256 | 1,190 | 1,224 | +38 | +3.2% | 2,036,500 |
| 2017/05/10 | 1,197 | 1,204 | 1,181 | 1,186 | +3 | +0.3% | 765,700 |
| 2017/05/09 | 1,193 | 1,196 | 1,177 | 1,183 | +2 | +0.2% | 928,400 |
| 2017/05/08 | 1,178 | 1,188 | 1,169 | 1,181 | +26 | +2.3% | 914,500 |
| 2017/05/02 | 1,142 | 1,160 | 1,141 | 1,155 | +15 | +1.3% | 639,100 |
| 2017/05/01 | 1,130 | 1,141 | 1,127 | 1,140 | +1 | +0.1% | 462,900 |
1901～
1950
件表示中 / 3687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 | 82,700円 | +2.3% | -11.5% | 4.35% | 7.06倍 | 0.48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 |
| ダイヘン | 604,000円 | +8.7% | +4.5% | 2.73% | 12.03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 |
| 東芝テック | 259,000円 | +4.4% | +36.3% | 1.74% | 5.71倍 | 1.30倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ＭＣＪ | 128,700円 | +4.9% | +5.3% | 3.11% | 9.92倍 | 1.47倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 三井ハイテ | 64,600円 | +7.0% | -26.2% | 2.79% | 13.12倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
