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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 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 |
| 2025/06/03 | 904.8 | 916.1 | 901.2 | 915.7 | +11.2 | +1.2% | 1,244,500 |
| 2025/06/02 | 912.9 | 915.3 | 896.7 | 904.5 | -22.3 | -2.4% | 1,200,800 |
| 2025/05/30 | 918.5 | 926.8 | 916 | 926.8 | +4 | +0.4% | 1,003,800 |
| 2025/05/29 | 910.4 | 924.3 | 908.2 | 922.8 | +10.2 | +1.1% | 1,184,800 |
| 2025/05/28 | 909 | 913.3 | 903.9 | 912.6 | +8.7 | +1% | 1,072,700 |
| 2025/05/27 | 898 | 905.4 | 896 | 903.9 | +3.6 | +0.4% | 560,400 |
| 2025/05/26 | 903.4 | 908.5 | 896.5 | 900.3 | -3.1 | -0.3% | 734,800 |
| 2025/05/23 | 900 | 909.5 | 898 | 903.4 | +2.8 | +0.3% | 759,600 |
| 2025/05/22 | 895 | 904 | 891 | 900.6 | +0.7 | +0.1% | 757,500 |
| 2025/05/21 | 906 | 910.4 | 898.5 | 899.9 | -6.2 | -0.7% | 814,300 |
| 2025/05/20 | 906.9 | 916.4 | 903 | 906.1 | +4.7 | +0.5% | 777,300 |
| 2025/05/19 | 908 | 909.2 | 893.6 | 901.4 | -10.2 | -1.1% | 828,800 |
| 2025/05/16 | 894.9 | 911.8 | 885.7 | 911.6 | +13.8 | +1.5% | 1,111,200 |
| 2025/05/15 | 894 | 903.6 | 885.9 | 897.8 | -5.9 | -0.7% | 924,700 |
| 2025/05/14 | 891 | 903.7 | 880 | 903.7 | +9.5 | +1.1% | 1,083,700 |
| 2025/05/13 | 889 | 900.7 | 883.6 | 894.2 | +10.9 | +1.2% | 1,851,000 |
| 2025/05/12 | 875 | 949.9 | 872.2 | 883.3 | +11.9 | +1.4% | 2,924,500 |
| 2025/05/09 | 860.5 | 874.8 | 860.1 | 871.4 | +14.1 | +1.6% | 808,700 |
| 2025/05/08 | 852.9 | 858.9 | 850 | 857.3 | -0.7 | -0.1% | 678,500 |
| 2025/05/07 | 863 | 865 | 855.8 | 858 | -8 | -0.9% | 828,500 |
| 2025/05/02 | 856 | 867.9 | 855.7 | 866 | +11.5 | +1.3% | 573,700 |
| 2025/05/01 | 851.1 | 859.1 | 849.3 | 854.5 | +3.4 | +0.4% | 429,000 |
| 2025/04/30 | 850 | 854 | 841.5 | 851.1 | +3.7 | +0.4% | 544,700 |
| 2025/04/28 | 843 | 850.1 | 842.1 | 847.4 | +8.8 | +1% | 493,800 |
| 2025/04/25 | 829 | 842.8 | 827.4 | 838.6 | +11.6 | +1.4% | 678,300 |
| 2025/04/24 | 830 | 838.2 | 824.1 | 827 | +3.2 | +0.4% | 557,400 |
| 2025/04/23 | 826.1 | 830 | 821 | 823.8 | +10.4 | +1.3% | 654,700 |
| 2025/04/22 | 807 | 814.3 | 805.6 | 813.4 | +5.7 | +0.7% | 480,900 |
| 2025/04/21 | 821.1 | 821.1 | 805.8 | 807.7 | -15.2 | -1.8% | 481,600 |
| 2025/04/18 | 818.6 | 822.9 | 816.3 | 822.9 | +13.2 | +1.6% | 370,700 |
| 2025/04/17 | 806.1 | 810.6 | 801.7 | 809.7 | +2.3 | +0.3% | 489,400 |
| 2025/04/16 | 812.1 | 814.8 | 800.5 | 807.4 | -5.3 | -0.7% | 553,900 |
1～
50
件表示中 / 3730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 | 91,700円 | +2.3% | -11.5% | 3.93% | 7.82倍 | 0.53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 | 177,100円 | -4.3% | -15.7% | 3.95% | 22.28倍 | 0.78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 | 638,000円 | +1.6% | +1.9% | 2.63% | 11.73倍 | 1.10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 |
| 芝浦メカ | 1,092,000円 | -1.1% | -27.7% | 1.83% | 19.10倍 | 3.03倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| サン電子 | 592,000円 | - | - | - | - | 2.77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
