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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,070 | 1,080 | 1,069 | 1,075 | +12 | +1.1% | 362,000 |
| 2022/08/18 | 1,061 | 1,068 | 1,060 | 1,063 | -10 | -0.9% | 308,200 |
| 2022/08/17 | 1,065 | 1,077 | 1,065 | 1,073 | +12 | +1.1% | 368,600 |
| 2022/08/16 | 1,066 | 1,066 | 1,053 | 1,061 | -4 | -0.4% | 437,500 |
| 2022/08/15 | 1,059 | 1,066 | 1,050 | 1,065 | +7 | +0.7% | 410,700 |
| 2022/08/12 | 1,035 | 1,062 | 1,035 | 1,058 | +31 | +3% | 878,700 |
| 2022/08/10 | 1,030 | 1,037 | 1,002 | 1,027 | -6 | -0.6% | 871,800 |
| 2022/08/09 | 1,077 | 1,083 | 1,030 | 1,033 | -40 | -3.7% | 1,129,400 |
| 2022/08/08 | 1,058 | 1,074 | 1,057 | 1,073 | +14 | +1.3% | 593,500 |
| 2022/08/05 | 1,033 | 1,062 | 1,033 | 1,059 | +15 | +1.4% | 589,700 |
| 2022/08/04 | 1,048 | 1,048 | 1,039 | 1,044 | +2 | +0.2% | 505,500 |
| 2022/08/03 | 1,036 | 1,042 | 1,032 | 1,042 | +2 | +0.2% | 676,100 |
| 2022/08/02 | 1,058 | 1,058 | 1,035 | 1,040 | -20 | -1.9% | 554,500 |
| 2022/08/01 | 1,062 | 1,071 | 1,055 | 1,060 | +3 | +0.3% | 705,200 |
| 2022/07/29 | 1,057 | 1,065 | 1,047 | 1,057 | +4 | +0.4% | 814,200 |
| 2022/07/28 | 1,080 | 1,080 | 1,051 | 1,053 | -2 | -0.2% | 3,574,000 |
| 2022/07/27 | 1,055 | 1,063 | 1,052 | 1,055 | -19 | -1.8% | 645,000 |
| 2022/07/26 | 1,063 | 1,076 | 1,062 | 1,074 | +13 | +1.2% | 563,400 |
| 2022/07/25 | 1,063 | 1,075 | 1,058 | 1,061 | -2 | -0.2% | 505,700 |
| 2022/07/22 | 1,068 | 1,068 | 1,056 | 1,063 | -5 | -0.5% | 695,300 |
| 2022/07/21 | 1,062 | 1,074 | 1,060 | 1,068 | ±0 | ±0% | 496,400 |
| 2022/07/20 | 1,062 | 1,069 | 1,059 | 1,068 | +20 | +1.9% | 583,800 |
| 2022/07/19 | 1,041 | 1,048 | 1,034 | 1,048 | +18 | +1.7% | 494,200 |
| 2022/07/15 | 1,024 | 1,032 | 1,004 | 1,030 | ±0 | ±0% | 1,127,400 |
| 2022/07/14 | 1,026 | 1,034 | 1,023 | 1,030 | +2 | +0.2% | 544,700 |
| 2022/07/13 | 1,043 | 1,046 | 1,027 | 1,028 | +2 | +0.2% | 455,600 |
| 2022/07/12 | 1,046 | 1,046 | 1,022 | 1,026 | -27 | -2.6% | 559,700 |
| 2022/07/11 | 1,056 | 1,060 | 1,038 | 1,053 | +13 | +1.3% | 983,700 |
| 2022/07/08 | 1,036 | 1,050 | 1,033 | 1,040 | +16 | +1.6% | 980,700 |
| 2022/07/07 | 1,018 | 1,028 | 1,010 | 1,024 | +16 | +1.6% | 690,800 |
| 2022/07/06 | 1,023 | 1,024 | 998 | 1,008 | -41 | -3.9% | 868,400 |
| 2022/07/05 | 1,043 | 1,051 | 1,037 | 1,049 | +10 | +1% | 411,000 |
| 2022/07/04 | 1,041 | 1,046 | 1,025 | 1,039 | +9 | +0.9% | 562,700 |
| 2022/07/01 | 1,027 | 1,039 | 1,024 | 1,030 | +9 | +0.9% | 1,005,400 |
| 2022/06/30 | 1,024 | 1,027 | 1,015 | 1,021 | -20 | -1.9% | 1,245,800 |
| 2022/06/29 | 1,051 | 1,053 | 1,038 | 1,041 | -36 | -3.3% | 1,067,700 |
| 2022/06/28 | 1,079 | 1,102 | 1,072 | 1,077 | -1 | -0.1% | 1,170,300 |
| 2022/06/27 | 1,072 | 1,092 | 1,072 | 1,078 | +24 | +2.3% | 626,500 |
| 2022/06/24 | 1,066 | 1,066 | 1,046 | 1,054 | -12 | -1.1% | 584,400 |
| 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 |
701～
750
件表示中 / 3731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 | 92,300円 | +2.3% | -11.5% | 3.90% | 7.87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 | 179,200円 | -4.3% | -15.7% | 3.91% | 22.54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 | 639,000円 | +1.6% | +1.9% | 2.63% | 11.75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 | 1,090,000円 | -1.1% | -27.7% | 1.83% | 19.06倍 | 3.02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 |
| フェローテック | 304,500円 | +3.9% | +1.7% | 4.86% | 8.91倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
