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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,137 | 1,144 | 1,108 | 1,112 | -23 | -2% | 798,500 |
| 2023/09/28 | 1,138 | 1,144 | 1,130 | 1,135 | -7 | -0.6% | 534,000 |
| 2023/09/27 | 1,130.5 | 1,144 | 1,120 | 1,142 | +16.5 | +1.5% | 854,200 |
| 2023/09/26 | 1,119.5 | 1,132 | 1,116.5 | 1,125.5 | +11.5 | +1% | 694,300 |
| 2023/09/25 | 1,110 | 1,118 | 1,107 | 1,114 | +8.5 | +0.8% | 474,200 |
| 2023/09/22 | 1,108.5 | 1,111.5 | 1,092.5 | 1,105.5 | -0.5 | ±0% | 539,000 |
| 2023/09/21 | 1,105 | 1,112 | 1,099.5 | 1,106 | +3.5 | +0.3% | 496,300 |
| 2023/09/20 | 1,107 | 1,112 | 1,101 | 1,102.5 | -1 | -0.1% | 610,600 |
| 2023/09/19 | 1,103.5 | 1,106 | 1,096 | 1,103.5 | ±0 | ±0% | 525,100 |
| 2023/09/15 | 1,113 | 1,113 | 1,098 | 1,103.5 | +7 | +0.6% | 834,700 |
| 2023/09/14 | 1,093 | 1,102.5 | 1,085.5 | 1,096.5 | +5 | +0.5% | 557,300 |
| 2023/09/13 | 1,095.5 | 1,098 | 1,086.5 | 1,091.5 | -2.5 | -0.2% | 328,200 |
| 2023/09/12 | 1,093.5 | 1,099.5 | 1,085.5 | 1,094 | +12 | +1.1% | 318,300 |
| 2023/09/11 | 1,101 | 1,101 | 1,079 | 1,082 | -8 | -0.7% | 408,000 |
| 2023/09/08 | 1,095 | 1,105 | 1,088.5 | 1,090 | -25 | -2.2% | 756,000 |
| 2023/09/07 | 1,123.5 | 1,132 | 1,114 | 1,115 | -9 | -0.8% | 471,700 |
| 2023/09/06 | 1,118.5 | 1,127 | 1,115 | 1,124 | +7 | +0.6% | 429,600 |
| 2023/09/05 | 1,110.5 | 1,118 | 1,105.5 | 1,117 | +15.5 | +1.4% | 562,700 |
| 2023/09/04 | 1,093 | 1,102.5 | 1,086.5 | 1,101.5 | +10.5 | +1% | 481,700 |
| 2023/09/01 | 1,080 | 1,093.5 | 1,077.5 | 1,091 | +8 | +0.7% | 430,400 |
| 2023/08/31 | 1,070 | 1,088.5 | 1,067 | 1,083 | +14 | +1.3% | 565,300 |
| 2023/08/30 | 1,073 | 1,073.5 | 1,058 | 1,069 | -3 | -0.3% | 579,600 |
| 2023/08/29 | 1,076 | 1,079.5 | 1,067.5 | 1,072 | -8 | -0.7% | 328,700 |
| 2023/08/28 | 1,084 | 1,084 | 1,073 | 1,080 | +9 | +0.8% | 390,900 |
| 2023/08/25 | 1,070 | 1,077.5 | 1,062 | 1,071 | -11 | -1% | 647,700 |
| 2023/08/24 | 1,072 | 1,090 | 1,064.5 | 1,082 | +15 | +1.4% | 885,700 |
| 2023/08/23 | 1,022 | 1,069.5 | 1,015 | 1,067 | -15 | -1.4% | 1,719,100 |
| 2023/08/22 | 1,075 | 1,082 | 1,072 | 1,082 | +10 | +0.9% | 202,200 |
| 2023/08/21 | 1,082.5 | 1,082.5 | 1,068.5 | 1,072 | -11.5 | -1.1% | 279,200 |
| 2023/08/18 | 1,079.5 | 1,092.5 | 1,074 | 1,083.5 | +1 | +0.1% | 414,600 |
| 2023/08/17 | 1,075.5 | 1,085.5 | 1,067 | 1,082.5 | +7 | +0.7% | 380,000 |
| 2023/08/16 | 1,090 | 1,093 | 1,072.5 | 1,075.5 | -24.5 | -2.2% | 380,000 |
| 2023/08/15 | 1,109 | 1,113 | 1,098.5 | 1,100 | -2 | -0.2% | 333,300 |
| 2023/08/14 | 1,109.5 | 1,110.5 | 1,095 | 1,102 | -10 | -0.9% | 490,400 |
| 2023/08/10 | 1,090 | 1,112 | 1,084.5 | 1,112 | +19.5 | +1.8% | 664,000 |
| 2023/08/09 | 1,088 | 1,097.5 | 1,068 | 1,092.5 | +12.5 | +1.2% | 865,900 |
| 2023/08/08 | 1,195 | 1,200.5 | 1,047 | 1,080 | -97 | -8.2% | 2,499,800 |
| 2023/08/07 | 1,159.5 | 1,177 | 1,157 | 1,177 | +6.5 | +0.6% | 428,500 |
| 2023/08/04 | 1,176 | 1,183.5 | 1,165.5 | 1,170.5 | -9 | -0.8% | 302,600 |
| 2023/08/03 | 1,196 | 1,197.5 | 1,179 | 1,179.5 | -26 | -2.2% | 448,600 |
| 2023/08/02 | 1,220 | 1,226 | 1,204 | 1,205.5 | -21 | -1.7% | 392,300 |
| 2023/08/01 | 1,217.5 | 1,229 | 1,207 | 1,226.5 | +5.5 | +0.5% | 492,900 |
| 2023/07/31 | 1,223 | 1,227.5 | 1,216.5 | 1,221 | +12 | +1% | 532,500 |
| 2023/07/28 | 1,190 | 1,209 | 1,185 | 1,209 | +2.5 | +0.2% | 1,851,000 |
| 2023/07/27 | 1,205 | 1,207.5 | 1,195.5 | 1,206.5 | -2 | -0.2% | 357,000 |
| 2023/07/26 | 1,213 | 1,213 | 1,201 | 1,208.5 | -5 | -0.4% | 324,200 |
| 2023/07/25 | 1,205 | 1,215.5 | 1,198 | 1,213.5 | -0.5 | ±0% | 506,400 |
| 2023/07/24 | 1,220 | 1,220 | 1,210 | 1,214 | +8 | +0.7% | 426,300 |
| 2023/07/21 | 1,205 | 1,210 | 1,191 | 1,206 | ±0 | ±0% | 410,900 |
| 2023/07/20 | 1,206.5 | 1,216 | 1,204 | 1,206 | -0.5 | ±0% | 425,600 |
151～
200
件表示中 / 3455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 | 114,200円 | -5.2% | +64.7% | 3.15% | 9.45倍 | 0.72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 | 215,800円 | -2.5% | -59.6% | 3.24% | 49.12倍 | 0.93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 |
| 航空電 | 242,400円 | +1.9% | +8.4% | 2.48% | 13.06倍 | 1.29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 |
| 東芝テック | 301,500円 | +0.3% | +36.3% | 1.49% | 7.98倍 | 1.81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リコーと生産・開発統合で合意 |
| アンリツ | 121,200円 | +4.6% | +10.5% | 3.30% | 19.24倍 | 1.27倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
