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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 1,072 | 1,090 | 1,064.5 | 1,082 | +15 | +1.4% | 885,700 |
| 2023/08/23 | 1,022 | 1,069.5 | 1,015 | 1,067 | -15 | -1.4% | 1,719,100 |
| 2023/08/22 | 1,075 | 1,082 | 1,072 | 1,082 | +10 | +0.9% | 202,200 |
| 2023/08/21 | 1,082.5 | 1,082.5 | 1,068.5 | 1,072 | -11.5 | -1.1% | 279,200 |
| 2023/08/18 | 1,079.5 | 1,092.5 | 1,074 | 1,083.5 | +1 | +0.1% | 414,600 |
| 2023/08/17 | 1,075.5 | 1,085.5 | 1,067 | 1,082.5 | +7 | +0.7% | 380,000 |
| 2023/08/16 | 1,090 | 1,093 | 1,072.5 | 1,075.5 | -24.5 | -2.2% | 380,000 |
| 2023/08/15 | 1,109 | 1,113 | 1,098.5 | 1,100 | -2 | -0.2% | 333,300 |
| 2023/08/14 | 1,109.5 | 1,110.5 | 1,095 | 1,102 | -10 | -0.9% | 490,400 |
| 2023/08/10 | 1,090 | 1,112 | 1,084.5 | 1,112 | +19.5 | +1.8% | 664,000 |
| 2023/08/09 | 1,088 | 1,097.5 | 1,068 | 1,092.5 | +12.5 | +1.2% | 865,900 |
| 2023/08/08 | 1,195 | 1,200.5 | 1,047 | 1,080 | -97 | -8.2% | 2,499,800 |
| 2023/08/07 | 1,159.5 | 1,177 | 1,157 | 1,177 | +6.5 | +0.6% | 428,500 |
| 2023/08/04 | 1,176 | 1,183.5 | 1,165.5 | 1,170.5 | -9 | -0.8% | 302,600 |
| 2023/08/03 | 1,196 | 1,197.5 | 1,179 | 1,179.5 | -26 | -2.2% | 448,600 |
| 2023/08/02 | 1,220 | 1,226 | 1,204 | 1,205.5 | -21 | -1.7% | 392,300 |
| 2023/08/01 | 1,217.5 | 1,229 | 1,207 | 1,226.5 | +5.5 | +0.5% | 492,900 |
| 2023/07/31 | 1,223 | 1,227.5 | 1,216.5 | 1,221 | +12 | +1% | 532,500 |
| 2023/07/28 | 1,190 | 1,209 | 1,185 | 1,209 | +2.5 | +0.2% | 1,851,000 |
| 2023/07/27 | 1,205 | 1,207.5 | 1,195.5 | 1,206.5 | -2 | -0.2% | 357,000 |
| 2023/07/26 | 1,213 | 1,213 | 1,201 | 1,208.5 | -5 | -0.4% | 324,200 |
| 2023/07/25 | 1,205 | 1,215.5 | 1,198 | 1,213.5 | -0.5 | ±0% | 506,400 |
| 2023/07/24 | 1,220 | 1,220 | 1,210 | 1,214 | +8 | +0.7% | 426,300 |
| 2023/07/21 | 1,205 | 1,210 | 1,191 | 1,206 | ±0 | ±0% | 410,900 |
| 2023/07/20 | 1,206.5 | 1,216 | 1,204 | 1,206 | -0.5 | ±0% | 425,600 |
| 2023/07/19 | 1,198.5 | 1,206.5 | 1,192.5 | 1,206.5 | +18.5 | +1.6% | 354,600 |
| 2023/07/18 | 1,180 | 1,188 | 1,173 | 1,188 | +13 | +1.1% | 334,000 |
| 2023/07/14 | 1,178 | 1,182 | 1,165 | 1,175 | -5 | -0.4% | 410,200 |
| 2023/07/13 | 1,183 | 1,189 | 1,173.5 | 1,180 | +3 | +0.3% | 545,100 |
| 2023/07/12 | 1,193.5 | 1,194 | 1,171.5 | 1,177 | -22 | -1.8% | 584,700 |
| 2023/07/11 | 1,215 | 1,217 | 1,194.5 | 1,199 | -4 | -0.3% | 616,700 |
| 2023/07/10 | 1,220 | 1,223 | 1,200 | 1,203 | -9 | -0.7% | 713,400 |
| 2023/07/07 | 1,213 | 1,225 | 1,200.5 | 1,212 | -7 | -0.6% | 719,100 |
| 2023/07/06 | 1,245 | 1,249 | 1,207.5 | 1,219 | -36 | -2.9% | 856,600 |
| 2023/07/05 | 1,247 | 1,271.5 | 1,235 | 1,255 | +15 | +1.2% | 1,084,000 |
| 2023/07/04 | 1,226 | 1,244.5 | 1,222.5 | 1,240 | +31.5 | +2.6% | 1,230,000 |
| 2023/07/03 | 1,194 | 1,211.5 | 1,193.5 | 1,208.5 | +18.5 | +1.6% | 844,500 |
| 2023/06/30 | 1,200 | 1,200 | 1,180 | 1,190 | -7 | -0.6% | 1,030,500 |
| 2023/06/29 | 1,199 | 1,211.5 | 1,186 | 1,197 | +56 | +4.9% | 2,366,800 |
| 2023/06/28 | 1,125 | 1,142 | 1,119 | 1,141 | +16.5 | +1.5% | 768,700 |
| 2023/06/27 | 1,125 | 1,126 | 1,114 | 1,124.5 | +2.5 | +0.2% | 359,600 |
| 2023/06/26 | 1,129 | 1,129.5 | 1,117.5 | 1,122 | -5.5 | -0.5% | 325,900 |
| 2023/06/23 | 1,141 | 1,143.5 | 1,121 | 1,127.5 | -17 | -1.5% | 457,300 |
| 2023/06/22 | 1,135.5 | 1,147.5 | 1,133 | 1,144.5 | +12 | +1.1% | 541,800 |
| 2023/06/21 | 1,121.5 | 1,137 | 1,119.5 | 1,132.5 | +12 | +1.1% | 771,300 |
| 2023/06/20 | 1,127.5 | 1,127.5 | 1,117 | 1,120.5 | -8 | -0.7% | 366,500 |
| 2023/06/19 | 1,139 | 1,139 | 1,125.5 | 1,128.5 | -2.5 | -0.2% | 507,200 |
| 2023/06/16 | 1,136 | 1,137.5 | 1,128 | 1,131 | -2.5 | -0.2% | 709,800 |
| 2023/06/15 | 1,134 | 1,143 | 1,125.5 | 1,133.5 | -5 | -0.4% | 566,100 |
| 2023/06/14 | 1,125 | 1,141 | 1,125 | 1,138.5 | +29 | +2.6% | 811,300 |
451～
500
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 | 92,900円 | +2.3% | -11.5% | 3.88% | 7.92倍 | 0.54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 | 179,400円 | -4.3% | -15.7% | 3.90% | 22.57倍 | 0.79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 | 646,000円 | +1.6% | +1.9% | 2.60% | 11.88倍 | 1.11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 | 1,110,000円 | -1.1% | -27.7% | 1.80% | 19.41倍 | 3.08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 | 569,000円 | - | - | - | - | 2.66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
