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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 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 |
| 2017/07/06 | 1,141 | 1,146 | 1,127 | 1,144 | +8 | +0.7% | 1,091,000 |
| 2017/07/05 | 1,132 | 1,140 | 1,126 | 1,136 | +4 | +0.4% | 620,900 |
| 2017/07/04 | 1,142 | 1,146 | 1,127 | 1,132 | -6 | -0.5% | 803,800 |
| 2017/07/03 | 1,137 | 1,140 | 1,125 | 1,138 | -2 | -0.2% | 983,000 |
| 2017/06/30 | 1,139 | 1,144 | 1,133 | 1,140 | -4 | -0.3% | 984,700 |
| 2017/06/29 | 1,147 | 1,156 | 1,140 | 1,144 | +1 | +0.1% | 781,800 |
| 2017/06/28 | 1,134 | 1,149 | 1,127 | 1,143 | +9 | +0.8% | 1,180,300 |
| 2017/06/27 | 1,104 | 1,134 | 1,102 | 1,134 | +41 | +3.8% | 1,545,300 |
| 2017/06/26 | 1,084 | 1,095 | 1,082 | 1,093 | +7 | +0.6% | 768,600 |
| 2017/06/23 | 1,080 | 1,087 | 1,075 | 1,086 | +14 | +1.3% | 681,100 |
| 2017/06/22 | 1,075 | 1,077 | 1,069 | 1,072 | -8 | -0.7% | 612,500 |
| 2017/06/21 | 1,089 | 1,092 | 1,078 | 1,080 | -13 | -1.2% | 754,300 |
| 2017/06/20 | 1,095 | 1,103 | 1,093 | 1,093 | +2 | +0.2% | 669,900 |
| 2017/06/19 | 1,095 | 1,101 | 1,087 | 1,091 | ±0 | ±0% | 667,800 |
| 2017/06/16 | 1,086 | 1,097 | 1,084 | 1,091 | +12 | +1.1% | 1,055,200 |
| 2017/06/15 | 1,090 | 1,095 | 1,075 | 1,079 | -14 | -1.3% | 630,600 |
| 2017/06/14 | 1,113 | 1,115 | 1,092 | 1,093 | -17 | -1.5% | 808,500 |
| 2017/06/13 | 1,086 | 1,110 | 1,083 | 1,110 | +26 | +2.4% | 1,163,200 |
| 2017/06/12 | 1,075 | 1,091 | 1,073 | 1,084 | +8 | +0.7% | 883,100 |
| 2017/06/09 | 1,077 | 1,084 | 1,066 | 1,076 | +8 | +0.7% | 1,527,400 |
1951～
2000
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
