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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 2014/11/13 | 1,146 | 1,163 | 1,137 | 1,158 | +20 | +1.8% | 1,416,000 |
| 2014/11/12 | 1,148 | 1,172 | 1,131 | 1,138 | -5 | -0.4% | 2,234,000 |
| 2014/11/11 | 1,096 | 1,146 | 1,095 | 1,143 | +51 | +4.7% | 2,123,000 |
| 2014/11/10 | 1,053 | 1,093 | 1,046 | 1,092 | +36 | +3.4% | 1,930,000 |
| 2014/11/07 | 1,057 | 1,064 | 1,029 | 1,056 | -4 | -0.4% | 2,252,000 |
| 2014/11/06 | 934 | 1,079 | 931 | 1,060 | +128 | +13.7% | 3,332,000 |
| 2014/11/05 | 928 | 940 | 921 | 932 | -1 | -0.1% | 1,052,000 |
| 2014/11/04 | 927 | 942 | 913 | 933 | +36 | +4% | 1,847,000 |
| 2014/10/31 | 874 | 903 | 860 | 897 | +35 | +4.1% | 1,563,000 |
| 2014/10/30 | 851 | 870 | 851 | 862 | +20 | +2.4% | 983,000 |
| 2014/10/29 | 824 | 846 | 821 | 842 | +19 | +2.3% | 857,000 |
| 2014/10/28 | 817 | 826 | 811 | 823 | +1 | +0.1% | 729,000 |
| 2014/10/27 | 830 | 834 | 820 | 822 | -3 | -0.4% | 571,000 |
| 2014/10/24 | 822 | 826 | 815 | 825 | +15 | +1.9% | 744,000 |
| 2014/10/23 | 820 | 822 | 808 | 810 | -14 | -1.7% | 748,000 |
| 2014/10/22 | 811 | 825 | 803 | 824 | +23 | +2.9% | 927,000 |
2551～
2600
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
