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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,578 | 1,610 | 1,566 | 1,596 | +9 | +0.6% | 2,399,600 |
| 2015/10/28 | 1,575 | 1,591 | 1,545 | 1,587 | +22 | +1.4% | 882,300 |
| 2015/10/27 | 1,604 | 1,604 | 1,554 | 1,565 | -35 | -2.2% | 803,500 |
| 2015/10/26 | 1,589 | 1,620 | 1,575 | 1,600 | +16 | +1% | 712,700 |
| 2015/10/23 | 1,570 | 1,609 | 1,570 | 1,584 | +48 | +3.1% | 1,022,300 |
| 2015/10/22 | 1,520 | 1,554 | 1,520 | 1,536 | +6 | +0.4% | 408,200 |
| 2015/10/21 | 1,495 | 1,536 | 1,483 | 1,530 | +35 | +2.3% | 748,600 |
| 2015/10/20 | 1,507 | 1,508 | 1,482 | 1,495 | -12 | -0.8% | 778,000 |
| 2015/10/19 | 1,523 | 1,531 | 1,491 | 1,507 | -16 | -1.1% | 969,000 |
| 2015/10/16 | 1,557 | 1,557 | 1,516 | 1,523 | -7 | -0.5% | 917,400 |
| 2015/10/15 | 1,501 | 1,534 | 1,482 | 1,530 | +19 | +1.3% | 682,000 |
| 2015/10/14 | 1,520 | 1,538 | 1,490 | 1,511 | -25 | -1.6% | 952,900 |
| 2015/10/13 | 1,510 | 1,569 | 1,509 | 1,536 | -13 | -0.8% | 1,127,500 |
| 2015/10/09 | 1,470 | 1,551 | 1,469 | 1,549 | +94 | +6.5% | 1,788,900 |
| 2015/10/08 | 1,451 | 1,489 | 1,442 | 1,455 | -9 | -0.6% | 1,120,100 |
| 2015/10/07 | 1,456 | 1,482 | 1,440 | 1,464 | +9 | +0.6% | 863,900 |
| 2015/10/06 | 1,450 | 1,468 | 1,445 | 1,455 | +27 | +1.9% | 835,400 |
| 2015/10/05 | 1,418 | 1,433 | 1,409 | 1,428 | +24 | +1.7% | 546,000 |
| 2015/10/02 | 1,372 | 1,411 | 1,362 | 1,404 | +24 | +1.7% | 690,600 |
| 2015/10/01 | 1,352 | 1,390 | 1,344 | 1,380 | +34 | +2.5% | 941,100 |
| 2015/09/30 | 1,359 | 1,359 | 1,331 | 1,346 | +29 | +2.2% | 842,000 |
| 2015/09/29 | 1,344 | 1,346 | 1,313 | 1,317 | -27 | -2% | 1,279,000 |
| 2015/09/28 | 1,379 | 1,384 | 1,334 | 1,344 | -47 | -3.4% | 861,000 |
| 2015/09/25 | 1,392 | 1,397 | 1,369 | 1,391 | -2 | -0.1% | 1,457,000 |
| 2015/09/24 | 1,430 | 1,433 | 1,387 | 1,393 | -97 | -6.5% | 1,210,000 |
| 2015/09/18 | 1,491 | 1,501 | 1,472 | 1,490 | -28 | -1.8% | 740,000 |
| 2015/09/17 | 1,484 | 1,524 | 1,484 | 1,518 | +43 | +2.9% | 727,000 |
| 2015/09/16 | 1,458 | 1,482 | 1,450 | 1,475 | +25 | +1.7% | 428,000 |
| 2015/09/15 | 1,460 | 1,472 | 1,445 | 1,450 | +11 | +0.8% | 538,000 |
| 2015/09/14 | 1,465 | 1,475 | 1,433 | 1,439 | -23 | -1.6% | 574,000 |
| 2015/09/11 | 1,449 | 1,469 | 1,437 | 1,462 | -1 | -0.1% | 1,906,000 |
| 2015/09/10 | 1,425 | 1,464 | 1,406 | 1,463 | -7 | -0.5% | 674,000 |
| 2015/09/09 | 1,399 | 1,470 | 1,395 | 1,470 | +122 | +9.1% | 1,009,000 |
| 2015/09/08 | 1,398 | 1,399 | 1,348 | 1,348 | -29 | -2.1% | 588,000 |
| 2015/09/07 | 1,369 | 1,410 | 1,339 | 1,377 | +15 | +1.1% | 791,000 |
| 2015/09/04 | 1,396 | 1,405 | 1,352 | 1,362 | -34 | -2.4% | 751,000 |
| 2015/09/03 | 1,429 | 1,437 | 1,393 | 1,396 | -6 | -0.4% | 573,000 |
| 2015/09/02 | 1,394 | 1,445 | 1,381 | 1,402 | -13 | -0.9% | 920,000 |
| 2015/09/01 | 1,455 | 1,459 | 1,414 | 1,415 | -45 | -3.1% | 801,000 |
| 2015/08/31 | 1,459 | 1,461 | 1,438 | 1,460 | -15 | -1% | 626,000 |
| 2015/08/28 | 1,430 | 1,475 | 1,427 | 1,475 | +73 | +5.2% | 907,000 |
| 2015/08/27 | 1,376 | 1,420 | 1,369 | 1,402 | +38 | +2.8% | 907,000 |
| 2015/08/26 | 1,310 | 1,369 | 1,302 | 1,364 | +45 | +3.4% | 1,494,000 |
| 2015/08/25 | 1,329 | 1,402 | 1,316 | 1,319 | -22 | -1.6% | 1,989,000 |
| 2015/08/24 | 1,387 | 1,391 | 1,333 | 1,341 | -54 | -3.9% | 923,000 |
| 2015/08/21 | 1,399 | 1,428 | 1,392 | 1,395 | -34 | -2.4% | 627,000 |
| 2015/08/20 | 1,426 | 1,442 | 1,410 | 1,429 | +10 | +0.7% | 355,000 |
| 2015/08/19 | 1,424 | 1,439 | 1,411 | 1,419 | -17 | -1.2% | 406,000 |
| 2015/08/18 | 1,450 | 1,465 | 1,430 | 1,436 | -24 | -1.6% | 301,000 |
| 2015/08/17 | 1,455 | 1,476 | 1,449 | 1,460 | +6 | +0.4% | 263,000 |
2351～
2400
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
