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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,181 | 1,188 | 1,171 | 1,182 | -11 | -0.9% | 625,000 |
| 2015/03/19 | 1,188 | 1,200 | 1,180 | 1,193 | -10 | -0.8% | 634,000 |
| 2015/03/18 | 1,192 | 1,203 | 1,187 | 1,203 | +11 | +0.9% | 572,000 |
| 2015/03/17 | 1,210 | 1,211 | 1,182 | 1,192 | -12 | -1% | 517,000 |
| 2015/03/16 | 1,188 | 1,209 | 1,183 | 1,204 | +24 | +2% | 975,000 |
| 2015/03/13 | 1,177 | 1,189 | 1,160 | 1,180 | +29 | +2.5% | 2,425,000 |
| 2015/03/12 | 1,152 | 1,161 | 1,146 | 1,151 | +6 | +0.5% | 654,000 |
| 2015/03/11 | 1,139 | 1,155 | 1,139 | 1,145 | +4 | +0.4% | 534,000 |
| 2015/03/10 | 1,164 | 1,164 | 1,136 | 1,141 | -10 | -0.9% | 729,000 |
| 2015/03/09 | 1,158 | 1,163 | 1,150 | 1,151 | -16 | -1.4% | 811,000 |
| 2015/03/06 | 1,165 | 1,174 | 1,158 | 1,167 | +6 | +0.5% | 1,267,000 |
| 2015/03/05 | 1,180 | 1,186 | 1,158 | 1,161 | -30 | -2.5% | 1,075,000 |
| 2015/03/04 | 1,180 | 1,194 | 1,175 | 1,191 | -2 | -0.2% | 424,000 |
| 2015/03/03 | 1,202 | 1,207 | 1,183 | 1,193 | -7 | -0.6% | 716,000 |
| 2015/03/02 | 1,204 | 1,218 | 1,193 | 1,200 | -16 | -1.3% | 626,000 |
| 2015/02/27 | 1,226 | 1,227 | 1,208 | 1,216 | -6 | -0.5% | 556,000 |
| 2015/02/26 | 1,212 | 1,225 | 1,210 | 1,222 | +4 | +0.3% | 552,000 |
| 2015/02/25 | 1,233 | 1,237 | 1,214 | 1,218 | -13 | -1.1% | 598,000 |
| 2015/02/24 | 1,230 | 1,234 | 1,222 | 1,231 | +7 | +0.6% | 579,000 |
| 2015/02/23 | 1,214 | 1,228 | 1,206 | 1,224 | +24 | +2% | 1,182,000 |
| 2015/02/20 | 1,186 | 1,206 | 1,183 | 1,200 | +39 | +3.4% | 1,533,000 |
| 2015/02/19 | 1,181 | 1,184 | 1,157 | 1,161 | -15 | -1.3% | 1,163,000 |
| 2015/02/18 | 1,166 | 1,183 | 1,166 | 1,176 | -1 | -0.1% | 1,152,000 |
| 2015/02/17 | 1,180 | 1,202 | 1,164 | 1,177 | -12 | -1% | 1,449,000 |
| 2015/02/16 | 1,231 | 1,236 | 1,188 | 1,189 | -34 | -2.8% | 1,043,000 |
| 2015/02/13 | 1,246 | 1,248 | 1,222 | 1,223 | -31 | -2.5% | 1,142,000 |
| 2015/02/12 | 1,248 | 1,261 | 1,220 | 1,254 | +23 | +1.9% | 1,425,000 |
| 2015/02/10 | 1,232 | 1,240 | 1,217 | 1,231 | -3 | -0.2% | 1,195,000 |
| 2015/02/09 | 1,271 | 1,281 | 1,232 | 1,234 | -37 | -2.9% | 1,494,000 |
| 2015/02/06 | 1,256 | 1,273 | 1,241 | 1,271 | +23 | +1.8% | 1,523,000 |
| 2015/02/05 | 1,335 | 1,335 | 1,230 | 1,248 | -93 | -6.9% | 2,248,000 |
| 2015/02/04 | 1,300 | 1,356 | 1,300 | 1,341 | +54 | +4.2% | 1,803,000 |
| 2015/02/03 | 1,315 | 1,316 | 1,276 | 1,287 | -27 | -2.1% | 1,156,000 |
| 2015/02/02 | 1,324 | 1,330 | 1,311 | 1,314 | -18 | -1.4% | 887,000 |
| 2015/01/30 | 1,310 | 1,343 | 1,306 | 1,332 | +33 | +2.5% | 1,071,000 |
| 2015/01/29 | 1,305 | 1,308 | 1,295 | 1,299 | -13 | -1% | 859,000 |
| 2015/01/28 | 1,286 | 1,317 | 1,278 | 1,312 | +24 | +1.9% | 627,000 |
| 2015/01/27 | 1,294 | 1,304 | 1,282 | 1,288 | +2 | +0.2% | 991,000 |
| 2015/01/26 | 1,259 | 1,286 | 1,246 | 1,286 | +24 | +1.9% | 1,406,000 |
| 2015/01/23 | 1,240 | 1,262 | 1,238 | 1,262 | +34 | +2.8% | 768,000 |
| 2015/01/22 | 1,209 | 1,228 | 1,206 | 1,228 | +28 | +2.3% | 837,000 |
| 2015/01/21 | 1,212 | 1,214 | 1,194 | 1,200 | -14 | -1.2% | 1,014,000 |
| 2015/01/20 | 1,175 | 1,221 | 1,175 | 1,214 | +39 | +3.3% | 1,176,000 |
| 2015/01/19 | 1,179 | 1,182 | 1,169 | 1,175 | +15 | +1.3% | 980,000 |
| 2015/01/16 | 1,178 | 1,178 | 1,143 | 1,160 | -36 | -3% | 2,126,000 |
| 2015/01/15 | 1,198 | 1,207 | 1,190 | 1,196 | +5 | +0.4% | 1,363,000 |
| 2015/01/14 | 1,204 | 1,216 | 1,188 | 1,191 | -18 | -1.5% | 1,012,000 |
| 2015/01/13 | 1,207 | 1,210 | 1,175 | 1,209 | -8 | -0.7% | 1,126,000 |
| 2015/01/09 | 1,242 | 1,244 | 1,214 | 1,217 | -19 | -1.5% | 1,339,000 |
| 2015/01/08 | 1,210 | 1,239 | 1,210 | 1,236 | +31 | +2.6% | 770,000 |
2501～
2550
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
