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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2015/01/07 | 1,218 | 1,228 | 1,203 | 1,205 | -29 | -2.4% | 1,385,000 |
| 2015/01/06 | 1,255 | 1,256 | 1,232 | 1,234 | -38 | -3% | 1,146,000 |
| 2015/01/05 | 1,248 | 1,279 | 1,240 | 1,272 | +21 | +1.7% | 796,000 |
| 2014/12/30 | 1,266 | 1,267 | 1,248 | 1,251 | -16 | -1.3% | 606,000 |
| 2014/12/29 | 1,305 | 1,305 | 1,247 | 1,267 | -31 | -2.4% | 1,032,000 |
| 2014/12/26 | 1,302 | 1,304 | 1,295 | 1,298 | +2 | +0.2% | 271,000 |
| 2014/12/25 | 1,311 | 1,311 | 1,293 | 1,296 | -15 | -1.1% | 326,000 |
| 2014/12/24 | 1,300 | 1,319 | 1,300 | 1,311 | +20 | +1.5% | 448,000 |
| 2014/12/22 | 1,291 | 1,303 | 1,279 | 1,291 | +1 | +0.1% | 881,000 |
| 2014/12/19 | 1,300 | 1,312 | 1,287 | 1,290 | +15 | +1.2% | 1,991,000 |
| 2014/12/18 | 1,258 | 1,289 | 1,258 | 1,275 | +34 | +2.7% | 1,585,000 |
| 2014/12/17 | 1,209 | 1,244 | 1,205 | 1,241 | +20 | +1.6% | 1,446,000 |
| 2014/12/16 | 1,219 | 1,234 | 1,214 | 1,221 | -23 | -1.8% | 1,637,000 |
| 2014/12/15 | 1,253 | 1,263 | 1,239 | 1,244 | -28 | -2.2% | 1,158,000 |
| 2014/12/12 | 1,269 | 1,291 | 1,269 | 1,272 | +3 | +0.2% | 2,429,000 |
| 2014/12/11 | 1,276 | 1,278 | 1,258 | 1,269 | -14 | -1.1% | 927,000 |
| 2014/12/10 | 1,276 | 1,285 | 1,270 | 1,283 | -7 | -0.5% | 818,000 |
| 2014/12/09 | 1,295 | 1,317 | 1,281 | 1,290 | -20 | -1.5% | 1,227,000 |
| 2014/12/08 | 1,312 | 1,316 | 1,298 | 1,310 | ±0 | ±0% | 1,174,000 |
| 2014/12/05 | 1,306 | 1,314 | 1,302 | 1,310 | -16 | -1.2% | 1,417,000 |
| 2014/12/04 | 1,258 | 1,338 | 1,257 | 1,326 | +88 | +7.1% | 2,187,000 |
| 2014/12/03 | 1,227 | 1,249 | 1,221 | 1,238 | +14 | +1.1% | 1,576,000 |
| 2014/12/02 | 1,212 | 1,228 | 1,207 | 1,224 | +10 | +0.8% | 823,000 |
| 2014/12/01 | 1,200 | 1,216 | 1,195 | 1,214 | +12 | +1% | 725,000 |
| 2014/11/28 | 1,190 | 1,205 | 1,190 | 1,202 | +28 | +2.4% | 1,086,000 |
| 2014/11/27 | 1,163 | 1,184 | 1,159 | 1,174 | +11 | +0.9% | 1,209,000 |
| 2014/11/26 | 1,145 | 1,174 | 1,144 | 1,163 | +19 | +1.7% | 1,123,000 |
| 2014/11/25 | 1,132 | 1,144 | 1,127 | 1,144 | +28 | +2.5% | 1,024,000 |
| 2014/11/21 | 1,123 | 1,127 | 1,094 | 1,116 | -7 | -0.6% | 1,739,000 |
| 2014/11/20 | 1,143 | 1,145 | 1,119 | 1,123 | -8 | -0.7% | 1,571,000 |
| 2014/11/19 | 1,127 | 1,147 | 1,126 | 1,131 | -7 | -0.6% | 1,752,000 |
| 2014/11/18 | 1,129 | 1,143 | 1,128 | 1,138 | +23 | +2.1% | 1,412,000 |
| 2014/11/17 | 1,141 | 1,145 | 1,108 | 1,115 | -41 | -3.5% | 1,933,000 |
| 2014/11/14 | 1,159 | 1,161 | 1,140 | 1,156 | -2 | -0.2% | 2,469,000 |
2501～
2550
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
