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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 1,098 | 1,115.5 | 1,098 | 1,111 | +13.5 | +1.2% | 574,300 |
| 2024/06/13 | 1,107 | 1,108.5 | 1,094.5 | 1,097.5 | +3.5 | +0.3% | 513,700 |
| 2024/06/12 | 1,094 | 1,103 | 1,090.5 | 1,094 | +7.5 | +0.7% | 786,200 |
| 2024/06/11 | 1,079 | 1,096.5 | 1,079 | 1,086.5 | +7.5 | +0.7% | 639,300 |
| 2024/06/10 | 1,070 | 1,082 | 1,070 | 1,079 | +9.5 | +0.9% | 406,000 |
| 2024/06/07 | 1,066 | 1,071.5 | 1,065 | 1,069.5 | +3.5 | +0.3% | 387,900 |
| 2024/06/06 | 1,070.5 | 1,072.5 | 1,064.5 | 1,066 | -2 | -0.2% | 509,200 |
| 2024/06/05 | 1,097 | 1,099.5 | 1,068 | 1,068 | -33.5 | -3% | 936,400 |
| 2024/06/04 | 1,097.5 | 1,101.5 | 1,092 | 1,101.5 | +4 | +0.4% | 409,400 |
| 2024/06/03 | 1,094 | 1,109.5 | 1,089 | 1,097.5 | +9.5 | +0.9% | 558,700 |
| 2024/05/31 | 1,080 | 1,092.5 | 1,078 | 1,088 | +14.5 | +1.4% | 453,700 |
| 2024/05/30 | 1,065 | 1,076.5 | 1,058.5 | 1,073.5 | +3 | +0.3% | 469,400 |
| 2024/05/29 | 1,095 | 1,097 | 1,070.5 | 1,070.5 | -19.5 | -1.8% | 592,000 |
| 2024/05/28 | 1,091 | 1,096 | 1,087.5 | 1,090 | -13.5 | -1.2% | 678,200 |
| 2024/05/27 | 1,104 | 1,104.5 | 1,093 | 1,103.5 | +3.5 | +0.3% | 284,700 |
| 2024/05/24 | 1,095 | 1,101 | 1,090.5 | 1,100 | -3 | -0.3% | 447,800 |
| 2024/05/23 | 1,102 | 1,109.5 | 1,090 | 1,103 | -1 | -0.1% | 479,600 |
| 2024/05/22 | 1,116.5 | 1,117 | 1,103.5 | 1,104 | -16 | -1.4% | 379,900 |
| 2024/05/21 | 1,129.5 | 1,135.5 | 1,120 | 1,120 | -8.5 | -0.8% | 375,900 |
| 2024/05/20 | 1,124.5 | 1,141 | 1,123 | 1,128.5 | +3 | +0.3% | 281,200 |
| 2024/05/17 | 1,118 | 1,129.5 | 1,114 | 1,125.5 | +5 | +0.4% | 292,500 |
| 2024/05/16 | 1,136.5 | 1,138 | 1,116.5 | 1,120.5 | -21.5 | -1.9% | 339,800 |
| 2024/05/15 | 1,150.5 | 1,159 | 1,141.5 | 1,142 | -11 | -1% | 318,200 |
| 2024/05/14 | 1,139 | 1,156 | 1,132 | 1,153 | +18 | +1.6% | 499,500 |
| 2024/05/13 | 1,131 | 1,141 | 1,116 | 1,135 | -1.5 | -0.1% | 618,700 |
| 2024/05/10 | 1,176 | 1,177 | 1,135 | 1,136.5 | -51.5 | -4.3% | 813,800 |
| 2024/05/09 | 1,200 | 1,212.5 | 1,173 | 1,188 | +9 | +0.8% | 833,000 |
| 2024/05/08 | 1,178 | 1,184 | 1,166.5 | 1,179 | -3 | -0.3% | 488,400 |
| 2024/05/07 | 1,185 | 1,188.5 | 1,177 | 1,182 | +1.5 | +0.1% | 293,600 |
| 2024/05/02 | 1,181.5 | 1,182.5 | 1,168 | 1,180.5 | -10.5 | -0.9% | 353,200 |
| 2024/05/01 | 1,188.5 | 1,201 | 1,185.5 | 1,191 | -7 | -0.6% | 260,500 |
| 2024/04/30 | 1,203.5 | 1,209.5 | 1,192.5 | 1,198 | +14.5 | +1.2% | 514,500 |
| 2024/04/26 | 1,172 | 1,190.5 | 1,164 | 1,183.5 | +11.5 | +1% | 381,400 |
| 2024/04/25 | 1,166 | 1,184.5 | 1,166 | 1,172 | -2 | -0.2% | 346,300 |
| 2024/04/24 | 1,164 | 1,176.5 | 1,158.5 | 1,174 | +16 | +1.4% | 300,100 |
| 2024/04/23 | 1,161 | 1,167.5 | 1,156.5 | 1,158 | -2 | -0.2% | 307,300 |
| 2024/04/22 | 1,163 | 1,164.5 | 1,147 | 1,160 | +13 | +1.1% | 371,900 |
| 2024/04/19 | 1,156 | 1,163 | 1,136.5 | 1,147 | -16 | -1.4% | 443,600 |
| 2024/04/18 | 1,153.5 | 1,168.5 | 1,150 | 1,163 | +9.5 | +0.8% | 228,500 |
| 2024/04/17 | 1,174.5 | 1,174.5 | 1,147 | 1,153.5 | -24 | -2% | 367,100 |
| 2024/04/16 | 1,205 | 1,210.5 | 1,177.5 | 1,177.5 | -35 | -2.9% | 435,000 |
| 2024/04/15 | 1,212 | 1,217.5 | 1,201.5 | 1,212.5 | -5.5 | -0.5% | 350,000 |
| 2024/04/12 | 1,217 | 1,223.5 | 1,214.5 | 1,218 | +5.5 | +0.5% | 299,200 |
| 2024/04/11 | 1,205 | 1,218 | 1,201 | 1,212.5 | -5.5 | -0.5% | 325,600 |
201～
250
件表示中 / 3683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% | 7.01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 | 589,000円 | +8.7% | +4.5% | 2.80% | 11.73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 |
| 東芝テック | 256,900円 | +4.4% | +36.3% | 1.75% | 5.67倍 | 1.29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 | 127,400円 | +4.9% | +5.3% | 3.14% | 9.82倍 | 1.46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 | 63,100円 | +7.0% | -26.2% | 2.85% | 12.81倍 | 1.05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
