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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,042.5 | 1,043.5 | 1,015.5 | 1,019 | -25 | -2.4% | 690,400 |
| 2025/08/13 | 1,040 | 1,046.5 | 1,036 | 1,044 | +9 | +0.9% | 1,054,200 |
| 2025/08/12 | 1,022 | 1,040 | 1,020.5 | 1,035 | +15 | +1.5% | 1,247,400 |
| 2025/08/08 | 1,005 | 1,023.5 | 1,003.5 | 1,020 | +19 | +1.9% | 1,620,000 |
| 2025/08/07 | 963.1 | 1,007 | 962.6 | 1,001 | +46.7 | +4.9% | 2,084,100 |
| 2025/08/06 | 1,000 | 1,007.5 | 948.7 | 954.3 | -35.1 | -3.5% | 2,929,800 |
| 2025/08/05 | 977.5 | 992.9 | 974.1 | 989.4 | +17.4 | +1.8% | 928,900 |
| 2025/08/04 | 957 | 972 | 955 | 972 | -11.7 | -1.2% | 841,400 |
| 2025/08/01 | 968 | 984.9 | 967.5 | 983.7 | +21.7 | +2.3% | 962,800 |
| 2025/07/31 | 955 | 964.9 | 950.8 | 962 | +6.8 | +0.7% | 895,200 |
| 2025/07/30 | 946 | 957.8 | 946 | 955.2 | +5.8 | +0.6% | 611,700 |
| 2025/07/29 | 943.5 | 950.5 | 942 | 949.4 | +3.6 | +0.4% | 595,500 |
| 2025/07/28 | 945 | 949.5 | 940.3 | 945.8 | -0.5 | -0.1% | 610,500 |
| 2025/07/25 | 948 | 948 | 941.1 | 946.3 | -6.1 | -0.6% | 568,200 |
| 2025/07/24 | 953.5 | 957.8 | 950 | 952.4 | +5.4 | +0.6% | 669,300 |
| 2025/07/23 | 934.9 | 948.4 | 933.5 | 947 | +24.6 | +2.7% | 884,300 |
| 2025/07/22 | 933.8 | 936.5 | 921.2 | 922.4 | -11.4 | -1.2% | 457,400 |
| 2025/07/18 | 943 | 944.9 | 933.8 | 933.8 | -5.5 | -0.6% | 429,600 |
| 2025/07/17 | 940 | 943.9 | 933.2 | 939.3 | +0.7 | +0.1% | 462,300 |
| 2025/07/16 | 945.5 | 949 | 934.9 | 938.6 | +1.1 | +0.1% | 778,700 |
| 2025/07/15 | 930 | 942 | 930 | 937.5 | +9.4 | +1% | 750,500 |
| 2025/07/14 | 925.3 | 932.3 | 925.3 | 928.1 | +1.1 | +0.1% | 675,300 |
| 2025/07/11 | 921.6 | 929.5 | 921.6 | 927 | +7 | +0.8% | 558,400 |
| 2025/07/10 | 923 | 926.5 | 916.2 | 920 | -3.5 | -0.4% | 608,800 |
| 2025/07/09 | 918.5 | 927.7 | 916.9 | 923.5 | +8.1 | +0.9% | 641,800 |
| 2025/07/08 | 905.9 | 918.6 | 905.1 | 915.4 | +3.7 | +0.4% | 748,000 |
| 2025/07/07 | 920.1 | 926 | 910.6 | 911.7 | -15.2 | -1.6% | 751,000 |
| 2025/07/04 | 942 | 943.5 | 925.5 | 926.9 | -11.5 | -1.2% | 624,400 |
| 2025/07/03 | 932 | 942.2 | 929.8 | 938.4 | +6.8 | +0.7% | 703,400 |
| 2025/07/02 | 916.2 | 931.8 | 916 | 931.6 | +9 | +1% | 879,600 |
| 2025/07/01 | 920.5 | 927.6 | 915.2 | 922.6 | -1.1 | -0.1% | 769,400 |
| 2025/06/30 | 919 | 932 | 919 | 923.7 | +5.8 | +0.6% | 1,309,900 |
| 2025/06/27 | 908 | 919.9 | 908 | 917.9 | -0.1 | ±0% | 1,177,500 |
| 2025/06/26 | 911.2 | 924 | 910.9 | 918 | +6.4 | +0.7% | 1,261,700 |
| 2025/06/25 | 914.9 | 914.9 | 907.7 | 911.6 | +0.7 | +0.1% | 829,000 |
| 2025/06/24 | 917.5 | 918.7 | 909.5 | 910.9 | +0.4 | ±0% | 512,500 |
| 2025/06/23 | 910 | 913.6 | 905.4 | 910.5 | +1.1 | +0.1% | 650,100 |
| 2025/06/20 | 910.1 | 916.8 | 908.5 | 909.4 | -5.4 | -0.6% | 1,412,200 |
| 2025/06/19 | 913.7 | 917.1 | 908.8 | 914.8 | -3.2 | -0.3% | 549,600 |
| 2025/06/18 | 905.2 | 919 | 904.8 | 918 | +6.1 | +0.7% | 629,200 |
| 2025/06/17 | 908.4 | 912.6 | 901.4 | 911.9 | +6.8 | +0.8% | 617,800 |
| 2025/06/16 | 901 | 905.8 | 899.7 | 905.1 | +6 | +0.7% | 585,700 |
| 2025/06/13 | 905.4 | 906.7 | 891.9 | 899.1 | -10 | -1.1% | 899,200 |
| 2025/06/12 | 911.2 | 915.7 | 909.1 | 909.1 | -6.7 | -0.7% | 525,900 |
| 2025/06/11 | 907 | 918.8 | 905.5 | 915.8 | +7.9 | +0.9% | 737,200 |
| 2025/06/10 | 906 | 919.9 | 905.6 | 907.9 | +9.9 | +1.1% | 908,900 |
| 2025/06/09 | 913 | 913.7 | 898 | 898 | -12 | -1.3% | 952,800 |
| 2025/06/06 | 911 | 917.6 | 910 | 910 | -4 | -0.4% | 563,500 |
| 2025/06/05 | 918 | 922.6 | 910.8 | 914 | -7.1 | -0.8% | 712,700 |
| 2025/06/04 | 915.8 | 922.8 | 910 | 921.1 | +5.4 | +0.6% | 1,061,500 |
1～
50
件表示中 / 3762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 | 101,900円 | +2.3% | -11.5% | 3.53% | 14.47倍 | 0.60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 |
| マイクロニクス | 445,000円 | +23.8% | +8.6% | 1.62% | 18.75倍 | 3.32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 |
| フェローテック | 372,500円 | +3.9% | +1.7% | 3.97% | 10.90倍 | 0.74倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 航空電 | 243,400円 | +8.3% | +17.9% | 2.47% | 12.62倍 | 1.23倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 東芝テック | 284,900円 | -4.7% | -56.4% | 1.58% | - | 1.40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 |
市場注目の銘柄
チャート関連のコラム
