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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,470 | 1,470 | 1,430 | 1,431 | -29 | -2% | 434,000 |
| 2015/06/25 | 1,469 | 1,475 | 1,442 | 1,460 | +10 | +0.7% | 736,000 |
| 2015/06/24 | 1,429 | 1,455 | 1,423 | 1,450 | +28 | +2% | 752,000 |
| 2015/06/23 | 1,392 | 1,422 | 1,388 | 1,422 | +38 | +2.7% | 707,000 |
| 2015/06/22 | 1,367 | 1,385 | 1,367 | 1,384 | +19 | +1.4% | 387,000 |
| 2015/06/19 | 1,360 | 1,369 | 1,351 | 1,365 | +19 | +1.4% | 991,000 |
| 2015/06/18 | 1,390 | 1,396 | 1,344 | 1,346 | -60 | -4.3% | 964,000 |
| 2015/06/17 | 1,413 | 1,417 | 1,394 | 1,406 | -8 | -0.6% | 480,000 |
| 2015/06/16 | 1,433 | 1,438 | 1,404 | 1,414 | -18 | -1.3% | 406,000 |
| 2015/06/15 | 1,443 | 1,447 | 1,422 | 1,432 | -12 | -0.8% | 472,000 |
| 2015/06/12 | 1,465 | 1,465 | 1,437 | 1,444 | -10 | -0.7% | 1,380,000 |
| 2015/06/11 | 1,430 | 1,454 | 1,430 | 1,454 | +32 | +2.3% | 406,000 |
| 2015/06/10 | 1,419 | 1,458 | 1,411 | 1,422 | +3 | +0.2% | 710,000 |
| 2015/06/09 | 1,435 | 1,447 | 1,417 | 1,419 | -29 | -2% | 509,000 |
| 2015/06/08 | 1,470 | 1,471 | 1,446 | 1,448 | +1 | +0.1% | 523,000 |
| 2015/06/05 | 1,440 | 1,449 | 1,429 | 1,447 | -8 | -0.5% | 538,000 |
| 2015/06/04 | 1,453 | 1,470 | 1,447 | 1,455 | +12 | +0.8% | 685,000 |
| 2015/06/03 | 1,435 | 1,457 | 1,424 | 1,443 | +11 | +0.8% | 865,000 |
| 2015/06/02 | 1,404 | 1,433 | 1,400 | 1,432 | +32 | +2.3% | 684,000 |
| 2015/06/01 | 1,398 | 1,405 | 1,392 | 1,400 | +3 | +0.2% | 327,000 |
| 2015/05/29 | 1,384 | 1,403 | 1,380 | 1,397 | +1 | +0.1% | 661,000 |
| 2015/05/28 | 1,415 | 1,423 | 1,392 | 1,396 | +4 | +0.3% | 414,000 |
| 2015/05/27 | 1,370 | 1,394 | 1,370 | 1,392 | +3 | +0.2% | 491,000 |
| 2015/05/26 | 1,400 | 1,405 | 1,376 | 1,389 | -7 | -0.5% | 603,000 |
| 2015/05/25 | 1,391 | 1,399 | 1,380 | 1,396 | +5 | +0.4% | 556,000 |
| 2015/05/22 | 1,360 | 1,397 | 1,360 | 1,391 | +37 | +2.7% | 964,000 |
| 2015/05/21 | 1,352 | 1,366 | 1,350 | 1,354 | -7 | -0.5% | 612,000 |
| 2015/05/20 | 1,390 | 1,390 | 1,359 | 1,361 | -3 | -0.2% | 791,000 |
| 2015/05/19 | 1,350 | 1,373 | 1,346 | 1,364 | +27 | +2% | 636,000 |
| 2015/05/18 | 1,320 | 1,339 | 1,318 | 1,337 | +24 | +1.8% | 405,000 |
| 2015/05/15 | 1,306 | 1,333 | 1,303 | 1,313 | -22 | -1.6% | 1,005,000 |
| 2015/05/14 | 1,352 | 1,357 | 1,329 | 1,335 | -37 | -2.7% | 1,043,000 |
| 2015/05/13 | 1,329 | 1,378 | 1,319 | 1,372 | +27 | +2% | 1,285,000 |
| 2015/05/12 | 1,219 | 1,345 | 1,219 | 1,345 | +96 | +7.7% | 1,949,000 |
| 2015/05/11 | 1,235 | 1,253 | 1,232 | 1,249 | +18 | +1.5% | 623,000 |
| 2015/05/08 | 1,213 | 1,236 | 1,213 | 1,231 | +17 | +1.4% | 756,000 |
| 2015/05/07 | 1,224 | 1,252 | 1,213 | 1,214 | -36 | -2.9% | 868,000 |
| 2015/05/01 | 1,256 | 1,262 | 1,243 | 1,250 | +3 | +0.2% | 600,000 |
| 2015/04/30 | 1,237 | 1,265 | 1,229 | 1,247 | +7 | +0.6% | 921,000 |
| 2015/04/28 | 1,253 | 1,253 | 1,237 | 1,240 | +9 | +0.7% | 521,000 |
| 2015/04/27 | 1,235 | 1,240 | 1,221 | 1,231 | -8 | -0.6% | 577,000 |
| 2015/04/24 | 1,254 | 1,260 | 1,239 | 1,239 | -21 | -1.7% | 547,000 |
| 2015/04/23 | 1,260 | 1,287 | 1,257 | 1,260 | +9 | +0.7% | 905,000 |
| 2015/04/22 | 1,240 | 1,254 | 1,234 | 1,251 | +23 | +1.9% | 732,000 |
| 2015/04/21 | 1,240 | 1,241 | 1,217 | 1,228 | -7 | -0.6% | 536,000 |
| 2015/04/20 | 1,222 | 1,242 | 1,208 | 1,235 | +20 | +1.6% | 940,000 |
| 2015/04/17 | 1,202 | 1,222 | 1,202 | 1,215 | ±0 | ±0% | 584,000 |
| 2015/04/16 | 1,193 | 1,217 | 1,191 | 1,215 | +19 | +1.6% | 514,000 |
| 2015/04/15 | 1,207 | 1,207 | 1,190 | 1,196 | -7 | -0.6% | 303,000 |
| 2015/04/14 | 1,172 | 1,203 | 1,172 | 1,203 | +20 | +1.7% | 391,000 |
2401～
2450
件表示中 / 3686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 | 82,300円 | +2.3% | -11.5% | 4.37% | 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 |
| 東芝テック | 262,200円 | +4.4% | +36.3% | 1.72% | 5.79倍 | 1.32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 |
| ダイヘン | 592,000円 | +8.7% | +4.5% | 2.79% | 11.79倍 | 1.04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 |
| ＭＣＪ | 128,500円 | +4.9% | +5.3% | 3.11% | 9.91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 | 63,600円 | +7.0% | -26.2% | 2.83% | 12.91倍 | 1.06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
