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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,111.5 | 1,113.5 | 1,105 | 1,106 | -0.5 | ±0% | 264,300 |
| 2023/11/13 | 1,110 | 1,112.5 | 1,100 | 1,106.5 | +5 | +0.5% | 461,400 |
| 2023/11/10 | 1,094.5 | 1,102.5 | 1,084 | 1,101.5 | +4 | +0.4% | 385,100 |
| 2023/11/09 | 1,087 | 1,099 | 1,071 | 1,097.5 | +10.5 | +1% | 683,500 |
| 2023/11/08 | 1,102.5 | 1,110.5 | 1,072 | 1,087 | -22 | -2% | 690,200 |
| 2023/11/07 | 1,132 | 1,134.5 | 1,106.5 | 1,109 | -20 | -1.8% | 429,700 |
| 2023/11/06 | 1,128 | 1,132 | 1,119.5 | 1,129 | +21.5 | +1.9% | 569,900 |
| 2023/11/02 | 1,111.5 | 1,116 | 1,097 | 1,107.5 | +5.5 | +0.5% | 576,600 |
| 2023/11/01 | 1,100 | 1,106.5 | 1,097 | 1,102 | +18 | +1.7% | 523,500 |
| 2023/10/31 | 1,081 | 1,084 | 1,065.5 | 1,084 | +15.5 | +1.5% | 659,300 |
| 2023/10/30 | 1,086.5 | 1,087 | 1,057 | 1,068.5 | -31.5 | -2.9% | 715,800 |
| 2023/10/27 | 1,089 | 1,102 | 1,084 | 1,100 | +22 | +2% | 546,700 |
| 2023/10/26 | 1,087 | 1,093 | 1,072 | 1,078 | -9 | -0.8% | 539,600 |
| 2023/10/25 | 1,102.5 | 1,102.5 | 1,086.5 | 1,087 | -5.5 | -0.5% | 552,800 |
| 2023/10/24 | 1,093.5 | 1,101 | 1,072.5 | 1,092.5 | -1 | -0.1% | 773,000 |
| 2023/10/23 | 1,090 | 1,102 | 1,086.5 | 1,093.5 | +4.5 | +0.4% | 503,600 |
| 2023/10/20 | 1,083 | 1,090 | 1,080 | 1,089 | +6 | +0.6% | 652,400 |
| 2023/10/19 | 1,080 | 1,092 | 1,075 | 1,083 | -11 | -1% | 641,100 |
| 2023/10/18 | 1,100 | 1,102.5 | 1,085.5 | 1,094 | -0.5 | ±0% | 480,200 |
| 2023/10/17 | 1,099.5 | 1,103.5 | 1,083.5 | 1,094.5 | +4 | +0.4% | 454,800 |
| 2023/10/16 | 1,098 | 1,100.5 | 1,085 | 1,090.5 | -7.5 | -0.7% | 426,400 |
| 2023/10/13 | 1,098 | 1,107 | 1,093.5 | 1,098 | -9 | -0.8% | 415,600 |
| 2023/10/12 | 1,103 | 1,108 | 1,096 | 1,107 | +13 | +1.2% | 246,900 |
| 2023/10/11 | 1,102 | 1,104.5 | 1,090 | 1,094 | -10.5 | -1% | 296,400 |
| 2023/10/10 | 1,095 | 1,108 | 1,095 | 1,104.5 | +30.5 | +2.8% | 469,300 |
| 2023/10/06 | 1,062.5 | 1,078.5 | 1,058 | 1,074 | +16.5 | +1.6% | 427,800 |
| 2023/10/05 | 1,052 | 1,064 | 1,041 | 1,057.5 | +13 | +1.2% | 702,300 |
| 2023/10/04 | 1,072 | 1,073.5 | 1,042.5 | 1,044.5 | -40.5 | -3.7% | 844,700 |
| 2023/10/03 | 1,123 | 1,123 | 1,083 | 1,085 | -38 | -3.4% | 627,000 |
| 2023/10/02 | 1,118 | 1,137 | 1,114 | 1,123 | +11 | +1% | 531,800 |
| 2023/09/29 | 1,137 | 1,144 | 1,108 | 1,112 | -23 | -2% | 798,500 |
| 2023/09/28 | 1,138 | 1,144 | 1,130 | 1,135 | -7 | -0.6% | 534,000 |
| 2023/09/27 | 1,130.5 | 1,144 | 1,120 | 1,142 | +16.5 | +1.5% | 854,200 |
| 2023/09/26 | 1,119.5 | 1,132 | 1,116.5 | 1,125.5 | +11.5 | +1% | 694,300 |
| 2023/09/25 | 1,110 | 1,118 | 1,107 | 1,114 | +8.5 | +0.8% | 474,200 |
| 2023/09/22 | 1,108.5 | 1,111.5 | 1,092.5 | 1,105.5 | -0.5 | ±0% | 539,000 |
| 2023/09/21 | 1,105 | 1,112 | 1,099.5 | 1,106 | +3.5 | +0.3% | 496,300 |
| 2023/09/20 | 1,107 | 1,112 | 1,101 | 1,102.5 | -1 | -0.1% | 610,600 |
| 2023/09/19 | 1,103.5 | 1,106 | 1,096 | 1,103.5 | ±0 | ±0% | 525,100 |
| 2023/09/15 | 1,113 | 1,113 | 1,098 | 1,103.5 | +7 | +0.6% | 834,700 |
| 2023/09/14 | 1,093 | 1,102.5 | 1,085.5 | 1,096.5 | +5 | +0.5% | 557,300 |
| 2023/09/13 | 1,095.5 | 1,098 | 1,086.5 | 1,091.5 | -2.5 | -0.2% | 328,200 |
| 2023/09/12 | 1,093.5 | 1,099.5 | 1,085.5 | 1,094 | +12 | +1.1% | 318,300 |
| 2023/09/11 | 1,101 | 1,101 | 1,079 | 1,082 | -8 | -0.7% | 408,000 |
| 2023/09/08 | 1,095 | 1,105 | 1,088.5 | 1,090 | -25 | -2.2% | 756,000 |
| 2023/09/07 | 1,123.5 | 1,132 | 1,114 | 1,115 | -9 | -0.8% | 471,700 |
| 2023/09/06 | 1,118.5 | 1,127 | 1,115 | 1,124 | +7 | +0.6% | 429,600 |
| 2023/09/05 | 1,110.5 | 1,118 | 1,105.5 | 1,117 | +15.5 | +1.4% | 562,700 |
| 2023/09/04 | 1,093 | 1,102.5 | 1,086.5 | 1,101.5 | +10.5 | +1% | 481,700 |
| 2023/09/01 | 1,080 | 1,093.5 | 1,077.5 | 1,091 | +8 | +0.7% | 430,400 |
251～
300
件表示中 / 3585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 | 88,600円 | -10.4% | +20.4% | 4.06% | 13.92倍 | 0.51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 |
| 三井ハイテ | 77,000円 | +9.3% | -37.9% | 2.29% | 14.81倍 | 1.33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 |
| マイクロニクス | 377,500円 | +43.6% | +106.2% | 1.72% | 17.55倍 | 3.23倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
| サンケン電 | 574,500円 | -49.7% | - | 0.00% | 3.00倍 | 0.93倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ホシデン | 223,800円 | +3.7% | -49.3% | 1.70% | 18.23倍 | 0.84倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
