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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 1,335 | 1,339 | 1,305 | 1,327 | -1 | -0.1% | 3,468,700 |
| 2017/09/15 | 1,351 | 1,366 | 1,321 | 1,328 | -2 | -0.2% | 5,212,000 |
| 2017/09/14 | 1,545 | 1,548 | 1,325 | 1,330 | -145 | -9.8% | 28,065,000 |
| 2017/09/13 | 1,475 | 1,475 | 1,475 | 1,475 | +300 | +25.5% | 547,000 |
| 2017/09/12 | 1,167 | 1,181 | 1,167 | 1,175 | +16 | +1.4% | 873,100 |
| 2017/09/11 | 1,153 | 1,167 | 1,152 | 1,159 | +10 | +0.9% | 572,000 |
| 2017/09/08 | 1,151 | 1,162 | 1,145 | 1,149 | -12 | -1% | 1,449,600 |
| 2017/09/07 | 1,152 | 1,166 | 1,149 | 1,161 | +9 | +0.8% | 700,800 |
| 2017/09/06 | 1,157 | 1,157 | 1,145 | 1,152 | -9 | -0.8% | 980,600 |
| 2017/09/05 | 1,169 | 1,171 | 1,155 | 1,161 | -4 | -0.3% | 587,200 |
| 2017/09/04 | 1,178 | 1,178 | 1,162 | 1,165 | -14 | -1.2% | 716,500 |
| 2017/09/01 | 1,179 | 1,185 | 1,173 | 1,179 | +13 | +1.1% | 880,200 |
| 2017/08/31 | 1,172 | 1,180 | 1,162 | 1,166 | -8 | -0.7% | 661,600 |
| 2017/08/30 | 1,174 | 1,181 | 1,168 | 1,174 | +12 | +1% | 882,500 |
| 2017/08/29 | 1,156 | 1,168 | 1,155 | 1,162 | -4 | -0.3% | 562,300 |
| 2017/08/28 | 1,165 | 1,172 | 1,162 | 1,166 | +8 | +0.7% | 464,100 |
| 2017/08/25 | 1,167 | 1,167 | 1,158 | 1,158 | -4 | -0.3% | 486,100 |
| 2017/08/24 | 1,165 | 1,168 | 1,160 | 1,162 | -12 | -1% | 537,600 |
| 2017/08/23 | 1,169 | 1,183 | 1,166 | 1,174 | +10 | +0.9% | 881,400 |
| 2017/08/22 | 1,148 | 1,166 | 1,148 | 1,164 | +5 | +0.4% | 423,800 |
| 2017/08/21 | 1,143 | 1,160 | 1,142 | 1,159 | +21 | +1.8% | 798,600 |
| 2017/08/18 | 1,136 | 1,142 | 1,127 | 1,138 | -14 | -1.2% | 769,500 |
| 2017/08/17 | 1,159 | 1,161 | 1,146 | 1,152 | -12 | -1% | 705,600 |
| 2017/08/16 | 1,167 | 1,172 | 1,162 | 1,164 | -5 | -0.4% | 430,300 |
| 2017/08/15 | 1,167 | 1,179 | 1,162 | 1,169 | +15 | +1.3% | 1,301,800 |
| 2017/08/14 | 1,156 | 1,157 | 1,136 | 1,154 | -15 | -1.3% | 1,028,200 |
| 2017/08/10 | 1,151 | 1,179 | 1,137 | 1,169 | +31 | +2.7% | 1,479,600 |
| 2017/08/09 | 1,135 | 1,145 | 1,130 | 1,138 | +3 | +0.3% | 1,014,800 |
| 2017/08/08 | 1,155 | 1,162 | 1,122 | 1,135 | -36 | -3.1% | 1,951,400 |
| 2017/08/07 | 1,163 | 1,174 | 1,161 | 1,171 | +7 | +0.6% | 653,000 |
| 2017/08/04 | 1,168 | 1,174 | 1,162 | 1,164 | -3 | -0.3% | 596,200 |
| 2017/08/03 | 1,164 | 1,169 | 1,155 | 1,167 | -3 | -0.3% | 823,600 |
| 2017/08/02 | 1,159 | 1,175 | 1,153 | 1,170 | +38 | +3.4% | 1,543,700 |
| 2017/08/01 | 1,121 | 1,137 | 1,121 | 1,132 | +15 | +1.3% | 777,800 |
| 2017/07/31 | 1,114 | 1,124 | 1,112 | 1,117 | -4 | -0.4% | 1,139,000 |
| 2017/07/28 | 1,122 | 1,125 | 1,116 | 1,121 | -5 | -0.4% | 656,700 |
| 2017/07/27 | 1,125 | 1,134 | 1,118 | 1,126 | -11 | -1% | 959,100 |
| 2017/07/26 | 1,124 | 1,138 | 1,123 | 1,137 | +16 | +1.4% | 679,000 |
| 2017/07/25 | 1,123 | 1,132 | 1,120 | 1,121 | +2 | +0.2% | 617,900 |
| 2017/07/24 | 1,117 | 1,122 | 1,113 | 1,119 | -7 | -0.6% | 537,300 |
| 2017/07/21 | 1,127 | 1,131 | 1,117 | 1,126 | -1 | -0.1% | 581,200 |
| 2017/07/20 | 1,124 | 1,128 | 1,113 | 1,127 | -1 | -0.1% | 628,200 |
| 2017/07/19 | 1,129 | 1,135 | 1,126 | 1,128 | +1 | +0.1% | 593,500 |
| 2017/07/18 | 1,146 | 1,147 | 1,116 | 1,127 | -23 | -2% | 892,000 |
| 2017/07/14 | 1,143 | 1,155 | 1,142 | 1,150 | +12 | +1.1% | 715,700 |
| 2017/07/13 | 1,155 | 1,156 | 1,137 | 1,138 | -14 | -1.2% | 539,100 |
| 2017/07/12 | 1,164 | 1,164 | 1,149 | 1,152 | -8 | -0.7% | 589,900 |
| 2017/07/11 | 1,147 | 1,166 | 1,142 | 1,160 | +12 | +1% | 786,200 |
| 2017/07/10 | 1,154 | 1,161 | 1,146 | 1,148 | +1 | +0.1% | 762,900 |
| 2017/07/07 | 1,140 | 1,151 | 1,134 | 1,147 | +3 | +0.3% | 958,700 |
1901～
1950
件表示中 / 3733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 | 93,700円 | +2.3% | -11.5% | 3.84% | 8.00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 | 176,700円 | -4.3% | -15.7% | 3.96% | 22.22倍 | 0.77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 | 645,000円 | +1.6% | +1.9% | 2.60% | 11.86倍 | 1.12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 |
| フェローテック | 321,500円 | +3.9% | +1.7% | 4.60% | 9.41倍 | 0.64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 |
| 芝浦メカ | 1,049,000円 | -1.1% | -27.7% | 1.91% | 18.35倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
