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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 906.2 | 927.7 | 901 | 924.8 | +22.2 | +2.5% | 937,900 |
| 2025/02/17 | 905.7 | 915.9 | 902.6 | 902.6 | -3 | -0.3% | 715,700 |
| 2025/02/14 | 909 | 913.5 | 905.2 | 905.6 | -6 | -0.7% | 855,000 |
| 2025/02/13 | 905.7 | 923.1 | 902.2 | 911.6 | +17.6 | +2% | 1,692,100 |
| 2025/02/12 | 888 | 907.4 | 875 | 894 | +16.6 | +1.9% | 1,806,300 |
| 2025/02/10 | 875 | 883.2 | 874.6 | 877.4 | +2.1 | +0.2% | 601,100 |
| 2025/02/07 | 870 | 877.3 | 869.2 | 875.3 | +1 | +0.1% | 506,400 |
| 2025/02/06 | 864 | 874.3 | 863.1 | 874.3 | +9.6 | +1.1% | 670,800 |
| 2025/02/05 | 870 | 875.2 | 861.5 | 864.7 | -6.4 | -0.7% | 766,900 |
| 2025/02/04 | 870 | 876 | 869.1 | 871.1 | +2.5 | +0.3% | 634,800 |
| 2025/02/03 | 882.4 | 883.4 | 868.6 | 868.6 | -21.7 | -2.4% | 922,800 |
| 2025/01/31 | 892.8 | 893 | 886.7 | 890.3 | +1.4 | +0.2% | 458,000 |
| 2025/01/30 | 885.1 | 889.5 | 879.2 | 888.9 | -0.6 | -0.1% | 677,700 |
| 2025/01/29 | 893 | 896 | 887.8 | 889.5 | -2.1 | -0.2% | 530,000 |
| 2025/01/28 | 893.2 | 895.4 | 888 | 891.6 | -6.2 | -0.7% | 666,500 |
| 2025/01/27 | 899 | 902.2 | 896 | 897.8 | +2.8 | +0.3% | 585,600 |
| 2025/01/24 | 894 | 899 | 891.9 | 895 | +5.1 | +0.6% | 467,600 |
| 2025/01/23 | 892.4 | 892.9 | 888.5 | 889.9 | -6.6 | -0.7% | 457,100 |
| 2025/01/22 | 893 | 896.7 | 889.4 | 896.5 | +2.5 | +0.3% | 713,100 |
| 2025/01/21 | 896 | 896.9 | 889.2 | 894 | +2.2 | +0.2% | 358,900 |
| 2025/01/20 | 880 | 892.9 | 873.6 | 891.8 | +12.1 | +1.4% | 634,900 |
| 2025/01/17 | 878.2 | 881.1 | 872.2 | 879.7 | +5.6 | +0.6% | 833,900 |
| 2025/01/16 | 886 | 886 | 871 | 874.1 | -11.1 | -1.3% | 696,100 |
| 2025/01/15 | 882.3 | 885.6 | 878.6 | 885.2 | +17 | +2% | 779,000 |
| 2025/01/14 | 882 | 883.3 | 864 | 868.2 | -14.3 | -1.6% | 1,053,900 |
| 2025/01/10 | 884.9 | 892.9 | 882.4 | 882.5 | -2.5 | -0.3% | 697,200 |
| 2025/01/09 | 885 | 887.9 | 881.5 | 885 | -2.7 | -0.3% | 557,200 |
| 2025/01/08 | 889 | 895.5 | 884.5 | 887.7 | +2.1 | +0.2% | 877,200 |
| 2025/01/07 | 895 | 895 | 883 | 885.6 | -2.1 | -0.2% | 751,500 |
| 2025/01/06 | 902 | 903.1 | 887.7 | 887.7 | -13.3 | -1.5% | 1,109,400 |
| 2024/12/30 | 891.4 | 907.4 | 890.2 | 901 | +13.3 | +1.5% | 1,475,000 |
| 2024/12/27 | 875.9 | 887.7 | 873.8 | 887.7 | -2.7 | -0.3% | 1,766,800 |
| 2024/12/26 | 880 | 891 | 880 | 890.4 | +9.2 | +1% | 2,290,900 |
| 2024/12/25 | 880 | 881.2 | 868.8 | 881.2 | +4.2 | +0.5% | 1,292,900 |
| 2024/12/24 | 875.5 | 882.9 | 875.5 | 877 | +2.9 | +0.3% | 1,027,900 |
| 2024/12/23 | 863 | 874.1 | 857.6 | 874.1 | +9.1 | +1.1% | 1,415,100 |
| 2024/12/20 | 870 | 874.4 | 865 | 865 | -2.3 | -0.3% | 892,800 |
| 2024/12/19 | 863.6 | 871.9 | 862.9 | 867.3 | -5.4 | -0.6% | 981,300 |
| 2024/12/18 | 868 | 876.9 | 868 | 872.7 | +7.2 | +0.8% | 475,600 |
| 2024/12/17 | 878.4 | 881.3 | 865.4 | 865.5 | -13.5 | -1.5% | 1,187,400 |
| 2024/12/16 | 884.3 | 888.2 | 878.4 | 879 | -5.3 | -0.6% | 1,010,000 |
| 2024/12/13 | 885 | 888.9 | 881 | 884.3 | -3.1 | -0.3% | 1,074,200 |
| 2024/12/12 | 885 | 891.6 | 883.4 | 887.4 | +7.3 | +0.8% | 743,100 |
| 2024/12/11 | 884.7 | 886.2 | 879.1 | 880.1 | +2.1 | +0.2% | 626,300 |
| 2024/12/10 | 885 | 885.5 | 877 | 878 | +1.3 | +0.1% | 800,700 |
| 2024/12/09 | 873.9 | 882.9 | 873.6 | 876.7 | +6.1 | +0.7% | 1,002,700 |
| 2024/12/06 | 870 | 874.3 | 865.8 | 870.6 | -0.7 | -0.1% | 869,700 |
| 2024/12/05 | 870.9 | 880 | 869.7 | 871.3 | +9 | +1% | 847,000 |
| 2024/12/04 | 876 | 878 | 861.6 | 862.3 | -14.1 | -1.6% | 1,660,800 |
| 2024/12/03 | 876.5 | 880.4 | 871.5 | 876.4 | -1 | -0.1% | 1,323,900 |
51～
100
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
