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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 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 |
751～
800
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
