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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,212 | 1,218 | 1,175 | 1,182 | -2 | -0.2% | 687,700 |
| 2016/01/14 | 1,178 | 1,190 | 1,161 | 1,184 | -37 | -3% | 826,700 |
| 2016/01/13 | 1,192 | 1,221 | 1,175 | 1,221 | +37 | +3.1% | 726,200 |
| 2016/01/12 | 1,207 | 1,217 | 1,180 | 1,184 | -23 | -1.9% | 982,500 |
| 2016/01/08 | 1,192 | 1,225 | 1,185 | 1,207 | -7 | -0.6% | 1,706,900 |
| 2016/01/07 | 1,230 | 1,248 | 1,211 | 1,214 | -21 | -1.7% | 944,600 |
| 2016/01/06 | 1,238 | 1,245 | 1,222 | 1,235 | -5 | -0.4% | 785,200 |
| 2016/01/05 | 1,236 | 1,256 | 1,230 | 1,240 | -3 | -0.2% | 418,200 |
| 2016/01/04 | 1,273 | 1,289 | 1,238 | 1,243 | -39 | -3% | 738,700 |
| 2015/12/30 | 1,285 | 1,299 | 1,278 | 1,282 | +4 | +0.3% | 341,800 |
| 2015/12/29 | 1,271 | 1,282 | 1,261 | 1,278 | ±0 | ±0% | 438,900 |
| 2015/12/28 | 1,262 | 1,296 | 1,262 | 1,278 | +18 | +1.4% | 451,000 |
| 2015/12/25 | 1,283 | 1,283 | 1,255 | 1,260 | -5 | -0.4% | 435,500 |
| 2015/12/24 | 1,285 | 1,295 | 1,265 | 1,265 | -3 | -0.2% | 413,600 |
| 2015/12/22 | 1,274 | 1,279 | 1,266 | 1,268 | -20 | -1.6% | 724,800 |
| 2015/12/21 | 1,289 | 1,292 | 1,262 | 1,288 | -10 | -0.8% | 782,000 |
| 2015/12/18 | 1,306 | 1,359 | 1,292 | 1,298 | -18 | -1.4% | 1,752,600 |
| 2015/12/17 | 1,328 | 1,335 | 1,312 | 1,316 | +16 | +1.2% | 1,142,400 |
| 2015/12/16 | 1,291 | 1,306 | 1,285 | 1,300 | +20 | +1.6% | 809,600 |
| 2015/12/15 | 1,297 | 1,308 | 1,277 | 1,280 | -7 | -0.5% | 953,600 |
| 2015/12/14 | 1,280 | 1,291 | 1,256 | 1,287 | -36 | -2.7% | 1,028,700 |
| 2015/12/11 | 1,300 | 1,330 | 1,296 | 1,323 | +24 | +1.8% | 1,943,500 |
| 2015/12/10 | 1,305 | 1,307 | 1,291 | 1,299 | -23 | -1.7% | 1,084,600 |
| 2015/12/09 | 1,328 | 1,335 | 1,313 | 1,322 | -10 | -0.8% | 874,100 |
| 2015/12/08 | 1,359 | 1,369 | 1,327 | 1,332 | -30 | -2.2% | 1,159,600 |
| 2015/12/07 | 1,370 | 1,375 | 1,359 | 1,362 | +3 | +0.2% | 1,009,600 |
| 2015/12/04 | 1,390 | 1,390 | 1,353 | 1,359 | -52 | -3.7% | 1,969,500 |
| 2015/12/03 | 1,415 | 1,424 | 1,405 | 1,411 | -6 | -0.4% | 1,188,600 |
| 2015/12/02 | 1,409 | 1,421 | 1,403 | 1,417 | +13 | +0.9% | 1,413,100 |
| 2015/12/01 | 1,445 | 1,446 | 1,401 | 1,404 | -52 | -3.6% | 2,101,300 |
| 2015/11/30 | 1,468 | 1,480 | 1,441 | 1,456 | -12 | -0.8% | 1,231,600 |
| 2015/11/27 | 1,479 | 1,498 | 1,441 | 1,468 | -91 | -5.8% | 2,630,100 |
| 2015/11/26 | 1,553 | 1,579 | 1,548 | 1,559 | +19 | +1.2% | 893,700 |
| 2015/11/25 | 1,553 | 1,554 | 1,532 | 1,540 | -5 | -0.3% | 759,200 |
| 2015/11/24 | 1,531 | 1,550 | 1,522 | 1,545 | +28 | +1.8% | 820,300 |
| 2015/11/20 | 1,534 | 1,540 | 1,507 | 1,517 | -17 | -1.1% | 894,000 |
| 2015/11/19 | 1,542 | 1,544 | 1,524 | 1,534 | +18 | +1.2% | 926,900 |
| 2015/11/18 | 1,560 | 1,565 | 1,502 | 1,516 | -47 | -3% | 1,384,200 |
| 2015/11/17 | 1,564 | 1,584 | 1,563 | 1,563 | +19 | +1.2% | 717,300 |
| 2015/11/16 | 1,524 | 1,549 | 1,522 | 1,544 | -10 | -0.6% | 575,100 |
| 2015/11/13 | 1,543 | 1,555 | 1,520 | 1,554 | -8 | -0.5% | 739,300 |
| 2015/11/12 | 1,535 | 1,569 | 1,530 | 1,562 | +14 | +0.9% | 547,000 |
| 2015/11/11 | 1,551 | 1,551 | 1,508 | 1,548 | +11 | +0.7% | 1,156,600 |
| 2015/11/10 | 1,620 | 1,636 | 1,505 | 1,537 | -103 | -6.3% | 1,407,500 |
| 2015/11/09 | 1,611 | 1,650 | 1,602 | 1,640 | +35 | +2.2% | 759,300 |
| 2015/11/06 | 1,602 | 1,626 | 1,585 | 1,605 | -9 | -0.6% | 582,100 |
| 2015/11/05 | 1,592 | 1,616 | 1,575 | 1,614 | +19 | +1.2% | 501,000 |
| 2015/11/04 | 1,622 | 1,627 | 1,593 | 1,595 | +5 | +0.3% | 784,900 |
| 2015/11/02 | 1,616 | 1,630 | 1,572 | 1,590 | -59 | -3.6% | 945,400 |
| 2015/10/30 | 1,605 | 1,661 | 1,577 | 1,649 | +53 | +3.3% | 1,305,900 |
2301～
2350
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
