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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,000 | 1,006 | 981 | 988 | -8 | -0.8% | 924,100 |
| 2022/12/19 | 990 | 1,001 | 988 | 996 | +6 | +0.6% | 620,900 |
| 2022/12/16 | 990 | 998 | 988 | 990 | -4 | -0.4% | 608,900 |
| 2022/12/15 | 992 | 998 | 991 | 994 | +2 | +0.2% | 318,900 |
| 2022/12/14 | 991 | 994 | 988 | 992 | +1 | +0.1% | 374,900 |
| 2022/12/13 | 984 | 995 | 983 | 991 | +14 | +1.4% | 596,200 |
| 2022/12/12 | 978 | 983 | 977 | 977 | -2 | -0.2% | 449,200 |
| 2022/12/09 | 973 | 984 | 973 | 979 | +4 | +0.4% | 374,700 |
| 2022/12/08 | 981 | 981 | 970 | 975 | -7 | -0.7% | 716,100 |
| 2022/12/07 | 975 | 990 | 975 | 982 | +1 | +0.1% | 388,200 |
| 2022/12/06 | 974 | 981 | 969 | 981 | +7 | +0.7% | 533,400 |
| 2022/12/05 | 982 | 983 | 969 | 974 | -8 | -0.8% | 842,700 |
| 2022/12/02 | 996 | 997 | 977 | 982 | -20 | -2% | 1,304,300 |
| 2022/12/01 | 1,012 | 1,014 | 1,002 | 1,002 | -12 | -1.2% | 643,600 |
| 2022/11/30 | 1,005 | 1,016 | 1,005 | 1,014 | +6 | +0.6% | 2,033,000 |
| 2022/11/29 | 1,010 | 1,011 | 1,002 | 1,008 | -1 | -0.1% | 1,200,200 |
| 2022/11/28 | 1,021 | 1,024 | 1,007 | 1,009 | -9 | -0.9% | 1,369,000 |
| 2022/11/25 | 1,015 | 1,018 | 1,010 | 1,018 | +7 | +0.7% | 926,400 |
| 2022/11/24 | 1,026 | 1,031 | 1,011 | 1,011 | -11 | -1.1% | 1,321,300 |
| 2022/11/22 | 1,010 | 1,022 | 1,008 | 1,022 | +13 | +1.3% | 1,041,400 |
| 2022/11/21 | 1,009 | 1,014 | 999 | 1,009 | -1 | -0.1% | 1,206,000 |
| 2022/11/18 | 1,012 | 1,018 | 1,007 | 1,010 | +1 | +0.1% | 867,000 |
| 2022/11/17 | 1,001 | 1,010 | 1,001 | 1,009 | +8 | +0.8% | 575,300 |
| 2022/11/16 | 1,003 | 1,005 | 996 | 1,001 | -3 | -0.3% | 449,800 |
| 2022/11/15 | 993 | 1,011 | 993 | 1,004 | +13 | +1.3% | 408,200 |
| 2022/11/14 | 1,014 | 1,022 | 991 | 991 | -27 | -2.7% | 839,600 |
| 2022/11/11 | 1,028 | 1,034 | 1,012 | 1,018 | -2 | -0.2% | 648,200 |
| 2022/11/10 | 1,030 | 1,033 | 1,019 | 1,020 | -12 | -1.2% | 707,500 |
| 2022/11/09 | 1,030 | 1,038 | 1,028 | 1,032 | +2 | +0.2% | 424,200 |
| 2022/11/08 | 1,030 | 1,033 | 1,021 | 1,030 | +9 | +0.9% | 450,600 |
| 2022/11/07 | 1,030 | 1,033 | 1,021 | 1,021 | -1 | -0.1% | 451,900 |
| 2022/11/04 | 1,035 | 1,043 | 1,019 | 1,022 | -22 | -2.1% | 573,400 |
| 2022/11/02 | 1,034 | 1,044 | 1,030 | 1,044 | +7 | +0.7% | 573,800 |
| 2022/11/01 | 1,035 | 1,040 | 1,029 | 1,037 | +5 | +0.5% | 338,900 |
| 2022/10/31 | 1,036 | 1,040 | 1,025 | 1,032 | +19 | +1.9% | 572,100 |
| 2022/10/28 | 1,010 | 1,024 | 1,008 | 1,013 | -6 | -0.6% | 1,605,800 |
| 2022/10/27 | 1,030 | 1,031 | 1,015 | 1,019 | -12 | -1.2% | 396,200 |
| 2022/10/26 | 1,038 | 1,039 | 1,031 | 1,031 | -3 | -0.3% | 471,500 |
| 2022/10/25 | 1,030 | 1,043 | 1,025 | 1,034 | +10 | +1% | 476,000 |
| 2022/10/24 | 1,028 | 1,031 | 1,020 | 1,024 | +10 | +1% | 369,200 |
| 2022/10/21 | 1,023 | 1,030 | 1,014 | 1,014 | -22 | -2.1% | 461,500 |
| 2022/10/20 | 1,032 | 1,039 | 1,024 | 1,036 | -7 | -0.7% | 461,700 |
| 2022/10/19 | 1,038 | 1,043 | 1,036 | 1,043 | +5 | +0.5% | 392,100 |
| 2022/10/18 | 1,040 | 1,044 | 1,031 | 1,038 | +9 | +0.9% | 470,100 |
| 2022/10/17 | 1,051 | 1,053 | 1,027 | 1,029 | -33 | -3.1% | 898,400 |
| 2022/10/14 | 1,064 | 1,067 | 1,047 | 1,062 | +25 | +2.4% | 677,100 |
| 2022/10/13 | 1,044 | 1,051 | 1,037 | 1,037 | -11 | -1% | 433,300 |
| 2022/10/12 | 1,058 | 1,062 | 1,047 | 1,048 | -10 | -0.9% | 450,900 |
| 2022/10/11 | 1,068 | 1,071 | 1,057 | 1,058 | -23 | -2.1% | 470,500 |
| 2022/10/07 | 1,077 | 1,082 | 1,074 | 1,081 | -4 | -0.4% | 574,200 |
651～
700
件表示中 / 3763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 | 102,400円 | +2.3% | -11.5% | 3.52% | 14.54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 |
| フェローテック | 375,000円 | +3.9% | +1.7% | 3.95% | 10.98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 |
| マイクロニクス | 439,000円 | +23.8% | +8.6% | 1.64% | 18.50倍 | 3.27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 |
| 航空電 | 244,700円 | +8.3% | +17.9% | 2.45% | 12.69倍 | 1.24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 |
| サン電子 | 698,000円 | - | - | - | - | 3.27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
