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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/10 | 1,210 | 1,219.5 | 1,206 | 1,218 | +1.5 | +0.1% | 325,800 |
| 2024/04/09 | 1,202 | 1,218.5 | 1,195.5 | 1,216.5 | +19.5 | +1.6% | 446,100 |
| 2024/04/08 | 1,202 | 1,204.5 | 1,190.5 | 1,197 | +1.5 | +0.1% | 340,000 |
| 2024/04/05 | 1,185 | 1,209 | 1,185 | 1,195.5 | +7.5 | +0.6% | 615,000 |
| 2024/04/04 | 1,193.5 | 1,194.5 | 1,181.5 | 1,188 | +3 | +0.3% | 405,200 |
| 2024/04/03 | 1,177 | 1,195 | 1,166.5 | 1,185 | -0.5 | ±0% | 496,800 |
| 2024/04/02 | 1,191 | 1,199.5 | 1,172.5 | 1,185.5 | -5.5 | -0.5% | 577,700 |
| 2024/04/01 | 1,237.5 | 1,238.5 | 1,187 | 1,191 | -41 | -3.3% | 586,200 |
| 2024/03/29 | 1,220 | 1,236.5 | 1,213 | 1,232 | +18.5 | +1.5% | 766,400 |
| 2024/03/28 | 1,218 | 1,225 | 1,209 | 1,213.5 | -14.5 | -1.2% | 353,300 |
| 2024/03/27 | 1,231 | 1,247 | 1,225 | 1,228 | +1.5 | +0.1% | 653,600 |
| 2024/03/26 | 1,205.5 | 1,229 | 1,197 | 1,226.5 | +14 | +1.2% | 488,300 |
| 2024/03/25 | 1,230 | 1,230 | 1,210 | 1,212.5 | -16.5 | -1.3% | 385,300 |
| 2024/03/22 | 1,229 | 1,232.5 | 1,222.5 | 1,229 | +1.5 | +0.1% | 353,800 |
| 2024/03/21 | 1,227 | 1,235.5 | 1,222 | 1,227.5 | +1.5 | +0.1% | 599,900 |
| 2024/03/19 | 1,200 | 1,227 | 1,200 | 1,226 | +22.5 | +1.9% | 554,200 |
| 2024/03/18 | 1,215 | 1,216 | 1,192.5 | 1,203.5 | +0.5 | ±0% | 526,500 |
251～
300
件表示中 / 3716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 | 89,800円 | +2.3% | -11.5% | 4.01% | 7.66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 |
| ダイヘン | 628,000円 | +1.6% | +1.9% | 2.68% | 11.55倍 | 1.08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 |
| メイコー | 581,000円 | +3.0% | +1.3% | 1.55% | 9.82倍 | 1.47倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| サン電子 | 610,000円 | - | - | - | - | 2.86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 |
| 三井ハイテ | 73,900円 | +7.0% | -26.2% | 2.44% | 15.01倍 | 1.23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
