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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 983.5 | 987.8 | 980.1 | 980.8 | +0.8 | +0.1% | 350,000 |
| 2024/08/26 | 985.3 | 986.6 | 974.5 | 980 | -5.3 | -0.5% | 307,400 |
| 2024/08/23 | 981 | 986.8 | 977.1 | 985.3 | +6.3 | +0.6% | 254,600 |
| 2024/08/22 | 970.4 | 983.6 | 967.1 | 979 | +8.6 | +0.9% | 387,900 |
| 2024/08/21 | 978 | 990 | 970.3 | 970.4 | -24.7 | -2.5% | 371,000 |
| 2024/08/20 | 997 | 998 | 982 | 995.1 | +20.9 | +2.1% | 292,500 |
| 2024/08/19 | 997.1 | 1,001.5 | 973.7 | 974.2 | -23.9 | -2.4% | 570,100 |
| 2024/08/16 | 994 | 1,002 | 987 | 998.1 | +18.9 | +1.9% | 387,300 |
| 2024/08/15 | 962 | 983.7 | 957.9 | 979.2 | +28.2 | +3% | 510,000 |
| 2024/08/14 | 942.5 | 954.6 | 939 | 951 | +5.3 | +0.6% | 534,000 |
| 2024/08/13 | 934 | 945.9 | 930.1 | 945.7 | +9.5 | +1% | 666,900 |
| 2024/08/09 | 954.5 | 954.5 | 922.4 | 936.2 | -4.2 | -0.4% | 644,500 |
| 2024/08/08 | 930.1 | 954.9 | 922 | 940.4 | +10.1 | +1.1% | 967,100 |
| 2024/08/07 | 931.8 | 965 | 917.2 | 930.3 | -35.8 | -3.7% | 1,229,300 |
| 2024/08/06 | 944 | 988.5 | 941.4 | 966.1 | +87.4 | +9.9% | 1,224,700 |
| 2024/08/05 | 963 | 967.5 | 878.5 | 878.7 | -124.3 | -12.4% | 1,191,400 |
| 2024/08/02 | 1,045 | 1,047.5 | 1,002 | 1,003 | -64.5 | -6% | 882,900 |
| 2024/08/01 | 1,086 | 1,089 | 1,064 | 1,067.5 | -36 | -3.3% | 547,000 |
| 2024/07/31 | 1,089.5 | 1,104.5 | 1,083 | 1,103.5 | +13 | +1.2% | 611,600 |
| 2024/07/30 | 1,085 | 1,094.5 | 1,083.5 | 1,090.5 | -1.5 | -0.1% | 338,200 |
| 2024/07/29 | 1,088.5 | 1,100 | 1,083 | 1,092 | +22 | +2.1% | 386,200 |
| 2024/07/26 | 1,075 | 1,084 | 1,070 | 1,070 | -4 | -0.4% | 408,400 |
| 2024/07/25 | 1,080 | 1,080.5 | 1,062 | 1,074 | -16 | -1.5% | 595,200 |
| 2024/07/24 | 1,097 | 1,101 | 1,087.5 | 1,090 | -8.5 | -0.8% | 410,400 |
| 2024/07/23 | 1,095 | 1,098.5 | 1,085.5 | 1,098.5 | +14.5 | +1.3% | 326,600 |
| 2024/07/22 | 1,094 | 1,096 | 1,078.5 | 1,084 | -7.5 | -0.7% | 410,600 |
| 2024/07/19 | 1,095 | 1,097 | 1,081 | 1,091.5 | -8.5 | -0.8% | 457,300 |
| 2024/07/18 | 1,118 | 1,121 | 1,100 | 1,100 | -19 | -1.7% | 483,700 |
| 2024/07/17 | 1,119.5 | 1,137 | 1,113.5 | 1,119 | +9 | +0.8% | 553,000 |
| 2024/07/16 | 1,100 | 1,115.5 | 1,094 | 1,110 | +17 | +1.6% | 596,800 |
| 2024/07/12 | 1,090 | 1,103.5 | 1,084.5 | 1,093 | -1.5 | -0.1% | 444,600 |
| 2024/07/11 | 1,070.5 | 1,104 | 1,070.5 | 1,094.5 | +32.5 | +3.1% | 815,200 |
| 2024/07/10 | 1,068 | 1,070 | 1,054.5 | 1,062 | -12.5 | -1.2% | 583,400 |
| 2024/07/09 | 1,077 | 1,083 | 1,059 | 1,074.5 | +3.5 | +0.3% | 651,300 |
| 2024/07/08 | 1,080 | 1,084 | 1,068 | 1,071 | -6 | -0.6% | 540,700 |
| 2024/07/05 | 1,102 | 1,103.5 | 1,077 | 1,077 | -28 | -2.5% | 526,300 |
| 2024/07/04 | 1,091 | 1,105 | 1,087.5 | 1,105 | +12.5 | +1.1% | 527,000 |
| 2024/07/03 | 1,086 | 1,095 | 1,081.5 | 1,092.5 | +1.5 | +0.1% | 574,700 |
| 2024/07/02 | 1,084.5 | 1,093.5 | 1,075 | 1,091 | +0.5 | ±0% | 774,200 |
| 2024/07/01 | 1,085 | 1,096 | 1,081.5 | 1,090.5 | +16 | +1.5% | 674,400 |
| 2024/06/28 | 1,084.5 | 1,084.5 | 1,068.5 | 1,074.5 | -9.5 | -0.9% | 601,200 |
| 2024/06/27 | 1,081.5 | 1,086 | 1,072.5 | 1,084 | -20.5 | -1.9% | 569,300 |
| 2024/06/26 | 1,115 | 1,116 | 1,101 | 1,104.5 | -12.5 | -1.1% | 613,600 |
| 2024/06/25 | 1,104 | 1,120 | 1,098 | 1,117 | +20.5 | +1.9% | 481,400 |
| 2024/06/24 | 1,104 | 1,104.5 | 1,088.5 | 1,096.5 | +3 | +0.3% | 530,300 |
| 2024/06/21 | 1,101 | 1,111 | 1,093.5 | 1,093.5 | -2.5 | -0.2% | 681,900 |
| 2024/06/20 | 1,094.5 | 1,104 | 1,088.5 | 1,096 | +2.5 | +0.2% | 254,900 |
| 2024/06/19 | 1,089 | 1,104.5 | 1,088 | 1,093.5 | +3.5 | +0.3% | 281,600 |
| 2024/06/18 | 1,099 | 1,106 | 1,089.5 | 1,090 | -2 | -0.2% | 244,200 |
| 2024/06/17 | 1,112 | 1,114 | 1,087.5 | 1,092 | -19 | -1.7% | 473,300 |
151～
200
件表示中 / 3677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 | 82,200円 | +2.3% | -11.5% | 4.38% | 7.02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 | 576,000円 | +8.7% | +4.5% | 2.86% | 11.47倍 | 1.01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 | 247,300円 | +4.4% | +36.3% | 1.82% | 5.46倍 | 1.24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 | 123,000円 | +4.9% | +5.3% | 3.25% | 9.48倍 | 1.41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 |
| マイクロニクス | 311,500円 | +22.4% | +30.6% | 2.63% | 10.97倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
