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 |
|---|---|---|---|---|---|---|---|
| 2025/10/23 | 1,179.5 | 1,210 | 1,172 | 1,210 | +20.5 | +1.7% | 924,000 |
| 2025/10/22 | 1,166 | 1,198 | 1,164.5 | 1,189.5 | +16 | +1.4% | 909,300 |
| 2025/10/21 | 1,170 | 1,181.5 | 1,170 | 1,173.5 | +11.5 | +1% | 637,800 |
| 2025/10/20 | 1,175.5 | 1,175.5 | 1,160 | 1,162 | +3 | +0.3% | 513,400 |
| 2025/10/17 | 1,159 | 1,163 | 1,153 | 1,159 | -14 | -1.2% | 402,600 |
| 2025/10/16 | 1,180 | 1,197.5 | 1,168 | 1,173 | +6.5 | +0.6% | 474,400 |
| 2025/10/15 | 1,156.5 | 1,172 | 1,153.5 | 1,166.5 | +25.5 | +2.2% | 602,500 |
| 2025/10/14 | 1,188 | 1,197.5 | 1,138 | 1,141 | -65.5 | -5.4% | 1,029,000 |
| 2025/10/10 | 1,224 | 1,232.5 | 1,195 | 1,206.5 | -33.5 | -2.7% | 841,200 |
| 2025/10/09 | 1,226 | 1,245.5 | 1,218.5 | 1,240 | +27 | +2.2% | 954,900 |
| 2025/10/08 | 1,200 | 1,221 | 1,192 | 1,213 | +2.5 | +0.2% | 969,000 |
| 2025/10/07 | 1,160 | 1,216 | 1,159 | 1,210.5 | +56.5 | +4.9% | 1,646,600 |
| 2025/10/06 | 1,163 | 1,169 | 1,145.5 | 1,154 | +34 | +3% | 888,600 |
| 2025/10/03 | 1,112.5 | 1,130 | 1,109.5 | 1,120 | +16 | +1.4% | 380,100 |
| 2025/10/02 | 1,100.5 | 1,115 | 1,096 | 1,104 | -4.5 | -0.4% | 373,100 |
| 2025/10/01 | 1,127 | 1,130 | 1,091.5 | 1,108.5 | -30 | -2.6% | 866,200 |
| 2025/09/30 | 1,150 | 1,153 | 1,129.5 | 1,138.5 | -10 | -0.9% | 543,500 |
| 2025/09/29 | 1,161.5 | 1,164.5 | 1,148.5 | 1,148.5 | -22 | -1.9% | 512,200 |
| 2025/09/26 | 1,163 | 1,171 | 1,158 | 1,170.5 | +10 | +0.9% | 670,600 |
| 2025/09/25 | 1,161.5 | 1,165 | 1,153.5 | 1,160.5 | +1.5 | +0.1% | 573,400 |
| 2025/09/24 | 1,154.5 | 1,175 | 1,146.5 | 1,159 | +12.5 | +1.1% | 781,900 |
| 2025/09/22 | 1,146.5 | 1,157 | 1,145 | 1,146.5 | -3.5 | -0.3% | 612,400 |
| 2025/09/19 | 1,174.5 | 1,177 | 1,138 | 1,150 | -9.5 | -0.8% | 809,100 |
| 2025/09/18 | 1,159 | 1,164 | 1,143 | 1,159.5 | +1 | +0.1% | 601,800 |
| 2025/09/17 | 1,169 | 1,169.5 | 1,155 | 1,158.5 | -17 | -1.4% | 390,000 |
| 2025/09/16 | 1,166 | 1,180 | 1,164 | 1,175.5 | +6 | +0.5% | 461,900 |
| 2025/09/12 | 1,183 | 1,183 | 1,165.5 | 1,169.5 | +9 | +0.8% | 634,500 |
| 2025/09/11 | 1,164.5 | 1,173.5 | 1,155 | 1,160.5 | -6.5 | -0.6% | 496,200 |
| 2025/09/10 | 1,175 | 1,175 | 1,155.5 | 1,167 | -12.5 | -1.1% | 597,200 |
| 2025/09/09 | 1,185 | 1,199 | 1,178.5 | 1,179.5 | -4 | -0.3% | 604,600 |
| 2025/09/08 | 1,183 | 1,185 | 1,174 | 1,183.5 | +11 | +0.9% | 630,800 |
| 2025/09/05 | 1,158 | 1,177 | 1,153.5 | 1,172.5 | +24.5 | +2.1% | 702,400 |
| 2025/09/04 | 1,156.5 | 1,164 | 1,146.5 | 1,148 | -6.5 | -0.6% | 611,400 |
| 2025/09/03 | 1,168 | 1,170 | 1,146.5 | 1,154.5 | -9.5 | -0.8% | 733,300 |
| 2025/09/02 | 1,159 | 1,168.5 | 1,152 | 1,164 | +13.5 | +1.2% | 802,600 |
| 2025/09/01 | 1,167 | 1,169 | 1,144 | 1,150.5 | -11.5 | -1% | 831,000 |
| 2025/08/29 | 1,160 | 1,195 | 1,156.5 | 1,162 | ±0 | ±0% | 1,634,900 |
| 2025/08/28 | 1,136 | 1,168 | 1,128 | 1,162 | +26 | +2.3% | 1,464,300 |
| 2025/08/27 | 1,123.5 | 1,136 | 1,121 | 1,136 | +13.5 | +1.2% | 1,363,000 |
| 2025/08/26 | 1,100 | 1,122.5 | 1,087 | 1,122.5 | +26.5 | +2.4% | 1,500,100 |
| 2025/08/25 | 1,092 | 1,107 | 1,083.5 | 1,096 | +12 | +1.1% | 930,800 |
| 2025/08/22 | 1,070.5 | 1,087.5 | 1,065 | 1,084 | +13.5 | +1.3% | 1,153,600 |
| 2025/08/21 | 1,048 | 1,074.5 | 1,041.5 | 1,070.5 | +27.5 | +2.6% | 1,171,600 |
| 2025/08/20 | 1,038 | 1,051.5 | 1,035 | 1,043 | +10.5 | +1% | 1,007,800 |
| 2025/08/19 | 1,017 | 1,032.5 | 1,014 | 1,032.5 | +13.5 | +1.3% | 586,800 |
| 2025/08/18 | 1,020 | 1,026 | 1,018 | 1,019 | -5.5 | -0.5% | 464,100 |
| 2025/08/15 | 1,023.5 | 1,027 | 1,013 | 1,024.5 | +5.5 | +0.5% | 529,200 |
| 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 |
1～
50
件表示中 / 3809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 | 121,000円 | +2.3% | -11.5% | 2.98% | 17.18倍 | 0.71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 |
| 能美防 | 364,000円 | +5.2% | +4.2% | 2.75% | 18.47倍 | 1.66倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| フェローテック | 439,000円 | +3.9% | +1.7% | 3.37% | 12.85倍 | 0.87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 |
| ＪＶＣＫＷ | 122,200円 | -3.3% | -17.0% | 1.47% | 12.78倍 | 1.43倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 航空電 | 275,400円 | +8.3% | +17.9% | 2.18% | 14.28倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
