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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,540 | 1,553 | 1,530 | 1,545 | +3 | +0.2% | 1,445,700 |
| 2017/12/13 | 1,561 | 1,566 | 1,537 | 1,542 | -19 | -1.2% | 1,775,100 |
| 2017/12/12 | 1,548 | 1,569 | 1,548 | 1,561 | +18 | +1.2% | 1,505,500 |
| 2017/12/11 | 1,525 | 1,545 | 1,520 | 1,543 | +22 | +1.4% | 1,581,400 |
| 2017/12/08 | 1,531 | 1,540 | 1,512 | 1,521 | +6 | +0.4% | 2,545,900 |
| 2017/12/07 | 1,520 | 1,527 | 1,502 | 1,515 | +9 | +0.6% | 2,177,600 |
| 2017/12/06 | 1,521 | 1,538 | 1,497 | 1,506 | -23 | -1.5% | 3,103,400 |
| 2017/12/05 | 1,537 | 1,544 | 1,511 | 1,529 | -11 | -0.7% | 2,353,000 |
| 2017/12/04 | 1,550 | 1,552 | 1,535 | 1,540 | -4 | -0.3% | 2,048,000 |
| 2017/12/01 | 1,564 | 1,568 | 1,537 | 1,544 | -28 | -1.8% | 3,234,000 |
| 2017/11/30 | 1,500 | 1,585 | 1,498 | 1,572 | +185 | +13.3% | 9,141,800 |
| 2017/11/29 | 1,387 | 1,394 | 1,376 | 1,387 | +11 | +0.8% | 1,163,800 |
| 2017/11/28 | 1,393 | 1,398 | 1,371 | 1,376 | -28 | -2% | 923,300 |
| 2017/11/27 | 1,416 | 1,423 | 1,394 | 1,404 | -6 | -0.4% | 857,300 |
| 2017/11/24 | 1,396 | 1,412 | 1,395 | 1,410 | -12 | -0.8% | 959,100 |
| 2017/11/22 | 1,388 | 1,432 | 1,382 | 1,422 | +47 | +3.4% | 2,316,500 |
| 2017/11/21 | 1,369 | 1,391 | 1,366 | 1,375 | +36 | +2.7% | 1,462,400 |
| 2017/11/20 | 1,329 | 1,349 | 1,328 | 1,339 | +2 | +0.1% | 706,300 |
| 2017/11/17 | 1,349 | 1,364 | 1,331 | 1,337 | +4 | +0.3% | 1,256,000 |
| 2017/11/16 | 1,302 | 1,336 | 1,301 | 1,333 | +31 | +2.4% | 1,274,900 |
| 2017/11/15 | 1,321 | 1,324 | 1,294 | 1,302 | -18 | -1.4% | 1,625,700 |
| 2017/11/14 | 1,324 | 1,337 | 1,318 | 1,320 | -7 | -0.5% | 1,096,700 |
| 2017/11/13 | 1,339 | 1,343 | 1,327 | 1,327 | -11 | -0.8% | 1,272,700 |
| 2017/11/10 | 1,347 | 1,364 | 1,323 | 1,338 | -24 | -1.8% | 2,570,600 |
| 2017/11/09 | 1,400 | 1,438 | 1,335 | 1,362 | -28 | -2% | 3,134,400 |
| 2017/11/08 | 1,376 | 1,393 | 1,371 | 1,390 | +4 | +0.3% | 1,165,400 |
| 2017/11/07 | 1,362 | 1,389 | 1,359 | 1,386 | +19 | +1.4% | 1,367,100 |
| 2017/11/06 | 1,385 | 1,387 | 1,359 | 1,367 | -13 | -0.9% | 1,038,700 |
| 2017/11/02 | 1,360 | 1,382 | 1,357 | 1,380 | +22 | +1.6% | 1,384,300 |
| 2017/11/01 | 1,355 | 1,361 | 1,342 | 1,358 | +4 | +0.3% | 1,996,700 |
| 2017/10/31 | 1,351 | 1,364 | 1,341 | 1,354 | -10 | -0.7% | 1,108,300 |
| 2017/10/30 | 1,366 | 1,378 | 1,358 | 1,364 | -2 | -0.1% | 1,202,000 |
| 2017/10/27 | 1,371 | 1,375 | 1,365 | 1,366 | ±0 | ±0% | 951,200 |
| 2017/10/26 | 1,359 | 1,385 | 1,358 | 1,366 | +5 | +0.4% | 1,252,500 |
| 2017/10/25 | 1,370 | 1,391 | 1,354 | 1,361 | -1 | -0.1% | 1,744,500 |
| 2017/10/24 | 1,336 | 1,364 | 1,329 | 1,362 | +22 | +1.6% | 1,577,700 |
| 2017/10/23 | 1,324 | 1,344 | 1,317 | 1,340 | +30 | +2.3% | 1,538,100 |
| 2017/10/20 | 1,312 | 1,315 | 1,304 | 1,310 | -7 | -0.5% | 1,051,700 |
| 2017/10/19 | 1,323 | 1,330 | 1,313 | 1,317 | -7 | -0.5% | 872,200 |
| 2017/10/18 | 1,321 | 1,327 | 1,316 | 1,324 | +5 | +0.4% | 812,800 |
| 2017/10/17 | 1,332 | 1,335 | 1,313 | 1,319 | -10 | -0.8% | 1,045,500 |
| 2017/10/16 | 1,325 | 1,337 | 1,324 | 1,329 | +4 | +0.3% | 888,300 |
| 2017/10/13 | 1,322 | 1,335 | 1,317 | 1,325 | -6 | -0.5% | 1,843,700 |
| 2017/10/12 | 1,337 | 1,340 | 1,329 | 1,331 | -5 | -0.4% | 839,600 |
| 2017/10/11 | 1,326 | 1,345 | 1,326 | 1,336 | +5 | +0.4% | 1,014,900 |
| 2017/10/10 | 1,330 | 1,337 | 1,325 | 1,331 | -2 | -0.2% | 1,084,300 |
| 2017/10/06 | 1,343 | 1,348 | 1,332 | 1,333 | -7 | -0.5% | 1,343,800 |
| 2017/10/05 | 1,344 | 1,350 | 1,337 | 1,340 | -9 | -0.7% | 892,300 |
| 2017/10/04 | 1,353 | 1,357 | 1,344 | 1,349 | +5 | +0.4% | 1,286,400 |
| 2017/10/03 | 1,339 | 1,350 | 1,328 | 1,344 | +13 | +1% | 1,471,900 |
1801～
1850
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
