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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,071 | 1,085 | 1,066 | 1,066 | -2 | -0.2% | 493,800 |
| 2022/06/22 | 1,085 | 1,087 | 1,068 | 1,068 | -7 | -0.7% | 358,000 |
| 2022/06/21 | 1,053 | 1,078 | 1,053 | 1,075 | +37 | +3.6% | 600,000 |
| 2022/06/20 | 1,070 | 1,071 | 1,037 | 1,038 | -26 | -2.4% | 439,700 |
| 2022/06/17 | 1,044 | 1,070 | 1,040 | 1,064 | -10 | -0.9% | 816,300 |
| 2022/06/16 | 1,070 | 1,090 | 1,070 | 1,074 | +10 | +0.9% | 539,100 |
| 2022/06/15 | 1,093 | 1,097 | 1,064 | 1,064 | -26 | -2.4% | 742,500 |
| 2022/06/14 | 1,084 | 1,095 | 1,078 | 1,090 | -9 | -0.8% | 582,200 |
| 2022/06/13 | 1,086 | 1,104 | 1,083 | 1,099 | -9 | -0.8% | 690,700 |
| 2022/06/10 | 1,109 | 1,111 | 1,094 | 1,108 | -7 | -0.6% | 791,600 |
| 2022/06/09 | 1,100 | 1,121 | 1,100 | 1,115 | +17 | +1.5% | 959,200 |
| 2022/06/08 | 1,101 | 1,107 | 1,091 | 1,098 | +1 | +0.1% | 785,000 |
| 2022/06/07 | 1,086 | 1,098 | 1,079 | 1,097 | +14 | +1.3% | 694,800 |
| 2022/06/06 | 1,075 | 1,091 | 1,072 | 1,083 | +7 | +0.7% | 725,000 |
| 2022/06/03 | 1,071 | 1,076 | 1,061 | 1,076 | +7 | +0.7% | 556,200 |
| 2022/06/02 | 1,057 | 1,070 | 1,048 | 1,069 | +5 | +0.5% | 552,900 |
| 2022/06/01 | 1,034 | 1,064 | 1,033 | 1,064 | +25 | +2.4% | 552,900 |
| 2022/05/31 | 1,035 | 1,048 | 1,032 | 1,039 | +6 | +0.6% | 1,040,100 |
| 2022/05/30 | 1,031 | 1,043 | 1,028 | 1,033 | +11 | +1.1% | 1,135,900 |
| 2022/05/27 | 1,012 | 1,024 | 1,010 | 1,022 | +18 | +1.8% | 631,100 |
| 2022/05/26 | 999 | 1,014 | 998 | 1,004 | +5 | +0.5% | 405,700 |
| 2022/05/25 | 1,006 | 1,009 | 996 | 999 | -9 | -0.9% | 506,200 |
| 2022/05/24 | 1,009 | 1,013 | 1,004 | 1,008 | -3 | -0.3% | 500,000 |
| 2022/05/23 | 1,009 | 1,014 | 1,004 | 1,011 | +10 | +1% | 536,900 |
| 2022/05/20 | 998 | 1,007 | 996 | 1,001 | -2 | -0.2% | 546,400 |
| 2022/05/19 | 977 | 1,003 | 977 | 1,003 | +1 | +0.1% | 574,500 |
| 2022/05/18 | 990 | 1,003 | 985 | 1,002 | +13 | +1.3% | 500,300 |
| 2022/05/17 | 984 | 997 | 983 | 989 | ±0 | ±0% | 471,100 |
| 2022/05/16 | 1,000 | 1,000 | 981 | 989 | +4 | +0.4% | 731,500 |
| 2022/05/13 | 992 | 1,003 | 979 | 985 | -2 | -0.2% | 1,098,600 |
| 2022/05/12 | 943 | 1,007 | 943 | 987 | +44 | +4.7% | 1,840,000 |
| 2022/05/11 | 950 | 950 | 940 | 943 | -19 | -2% | 745,500 |
| 2022/05/10 | 949 | 965 | 948 | 962 | +8 | +0.8% | 721,100 |
| 2022/05/09 | 981 | 983 | 954 | 954 | -31 | -3.1% | 807,400 |
| 2022/05/06 | 979 | 988 | 974 | 985 | +17 | +1.8% | 774,100 |
| 2022/05/02 | 974 | 979 | 962 | 968 | -7 | -0.7% | 499,800 |
| 2022/04/28 | 947 | 975 | 944 | 975 | +33 | +3.5% | 725,900 |
| 2022/04/27 | 936 | 958 | 934 | 942 | -8 | -0.8% | 2,177,400 |
| 2022/04/26 | 961 | 965 | 948 | 950 | -4 | -0.4% | 981,800 |
| 2022/04/25 | 957 | 963 | 936 | 954 | -22 | -2.3% | 1,804,800 |
| 2022/04/22 | 990 | 1,000 | 969 | 976 | -19 | -1.9% | 1,970,000 |
| 2022/04/21 | 998 | 1,011 | 988 | 995 | ±0 | ±0% | 2,181,700 |
| 2022/04/20 | 1,021 | 1,029 | 994 | 995 | -25 | -2.5% | 2,355,800 |
| 2022/04/19 | 1,012 | 1,022 | 1,008 | 1,020 | +9 | +0.9% | 375,100 |
| 2022/04/18 | 1,004 | 1,012 | 996 | 1,011 | -5 | -0.5% | 341,900 |
| 2022/04/15 | 1,017 | 1,030 | 1,013 | 1,016 | -9 | -0.9% | 402,200 |
| 2022/04/14 | 1,014 | 1,028 | 1,012 | 1,025 | +16 | +1.6% | 365,500 |
| 2022/04/13 | 996 | 1,011 | 992 | 1,009 | +17 | +1.7% | 508,500 |
| 2022/04/12 | 1,005 | 1,016 | 990 | 992 | -12 | -1.2% | 605,800 |
| 2022/04/11 | 1,000 | 1,017 | 995 | 1,004 | -2 | -0.2% | 678,800 |
701～
750
件表示中 / 3692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 | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39倍 | 0.50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 |
| 東芝テック | 264,000円 | +4.4% | +36.3% | 1.70% | 5.82倍 | 1.33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 |
| エレコム | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.64倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 三井ハイテ | 70,500円 | +7.0% | -26.2% | 2.55% | 14.31倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| ＭＣＪ | 132,800円 | +4.9% | +5.3% | 3.01% | 10.24倍 | 1.52倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
