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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 1,153 | 1,164 | 1,128 | 1,136 | +12 | +1.1% | 997,400 |
| 2016/02/17 | 1,120 | 1,157 | 1,104 | 1,124 | -7 | -0.6% | 1,070,000 |
| 2016/02/16 | 1,074 | 1,153 | 1,072 | 1,131 | +34 | +3.1% | 1,236,200 |
| 2016/02/15 | 1,081 | 1,107 | 1,061 | 1,097 | +40 | +3.8% | 1,577,700 |
| 2016/02/12 | 1,055 | 1,080 | 1,039 | 1,057 | -28 | -2.6% | 1,711,200 |
| 2016/02/10 | 1,124 | 1,133 | 1,067 | 1,085 | -30 | -2.7% | 1,155,100 |
| 2016/02/09 | 1,150 | 1,150 | 1,110 | 1,115 | -78 | -6.5% | 908,500 |
| 2016/02/08 | 1,173 | 1,198 | 1,148 | 1,193 | +20 | +1.7% | 543,500 |
| 2016/02/05 | 1,148 | 1,181 | 1,148 | 1,173 | +16 | +1.4% | 729,500 |
| 2016/02/04 | 1,140 | 1,167 | 1,125 | 1,157 | +1 | +0.1% | 823,700 |
| 2016/02/03 | 1,173 | 1,176 | 1,146 | 1,156 | -44 | -3.7% | 704,100 |
| 2016/02/02 | 1,217 | 1,226 | 1,196 | 1,200 | -27 | -2.2% | 394,600 |
| 2016/02/01 | 1,210 | 1,229 | 1,210 | 1,227 | +27 | +2.3% | 612,600 |
| 2016/01/29 | 1,169 | 1,208 | 1,142 | 1,200 | +39 | +3.4% | 1,024,100 |
| 2016/01/28 | 1,143 | 1,162 | 1,132 | 1,161 | +9 | +0.8% | 837,600 |
| 2016/01/27 | 1,124 | 1,157 | 1,124 | 1,152 | +39 | +3.5% | 636,200 |
| 2016/01/26 | 1,138 | 1,142 | 1,108 | 1,113 | -55 | -4.7% | 1,040,400 |
| 2016/01/25 | 1,182 | 1,188 | 1,163 | 1,168 | -1 | -0.1% | 612,400 |
| 2016/01/22 | 1,150 | 1,169 | 1,134 | 1,169 | +56 | +5% | 858,400 |
| 2016/01/21 | 1,142 | 1,165 | 1,111 | 1,113 | -8 | -0.7% | 1,056,800 |
| 2016/01/20 | 1,173 | 1,183 | 1,120 | 1,121 | -51 | -4.4% | 986,100 |
| 2016/01/19 | 1,158 | 1,178 | 1,150 | 1,172 | +7 | +0.6% | 820,600 |
| 2016/01/18 | 1,152 | 1,174 | 1,150 | 1,165 | -17 | -1.4% | 620,900 |
| 2016/01/15 | 1,212 | 1,218 | 1,175 | 1,182 | -2 | -0.2% | 687,700 |
| 2016/01/14 | 1,178 | 1,190 | 1,161 | 1,184 | -37 | -3% | 826,700 |
| 2016/01/13 | 1,192 | 1,221 | 1,175 | 1,221 | +37 | +3.1% | 726,200 |
| 2016/01/12 | 1,207 | 1,217 | 1,180 | 1,184 | -23 | -1.9% | 982,500 |
| 2016/01/08 | 1,192 | 1,225 | 1,185 | 1,207 | -7 | -0.6% | 1,706,900 |
| 2016/01/07 | 1,230 | 1,248 | 1,211 | 1,214 | -21 | -1.7% | 944,600 |
| 2016/01/06 | 1,238 | 1,245 | 1,222 | 1,235 | -5 | -0.4% | 785,200 |
| 2016/01/05 | 1,236 | 1,256 | 1,230 | 1,240 | -3 | -0.2% | 418,200 |
| 2016/01/04 | 1,273 | 1,289 | 1,238 | 1,243 | -39 | -3% | 738,700 |
| 2015/12/30 | 1,285 | 1,299 | 1,278 | 1,282 | +4 | +0.3% | 341,800 |
| 2015/12/29 | 1,271 | 1,282 | 1,261 | 1,278 | ±0 | ±0% | 438,900 |
| 2015/12/28 | 1,262 | 1,296 | 1,262 | 1,278 | +18 | +1.4% | 451,000 |
| 2015/12/25 | 1,283 | 1,283 | 1,255 | 1,260 | -5 | -0.4% | 435,500 |
| 2015/12/24 | 1,285 | 1,295 | 1,265 | 1,265 | -3 | -0.2% | 413,600 |
| 2015/12/22 | 1,274 | 1,279 | 1,266 | 1,268 | -20 | -1.6% | 724,800 |
| 2015/12/21 | 1,289 | 1,292 | 1,262 | 1,288 | -10 | -0.8% | 782,000 |
| 2015/12/18 | 1,306 | 1,359 | 1,292 | 1,298 | -18 | -1.4% | 1,752,600 |
| 2015/12/17 | 1,328 | 1,335 | 1,312 | 1,316 | +16 | +1.2% | 1,142,400 |
| 2015/12/16 | 1,291 | 1,306 | 1,285 | 1,300 | +20 | +1.6% | 809,600 |
| 2015/12/15 | 1,297 | 1,308 | 1,277 | 1,280 | -7 | -0.5% | 953,600 |
| 2015/12/14 | 1,280 | 1,291 | 1,256 | 1,287 | -36 | -2.7% | 1,028,700 |
| 2015/12/11 | 1,300 | 1,330 | 1,296 | 1,323 | +24 | +1.8% | 1,943,500 |
| 2015/12/10 | 1,305 | 1,307 | 1,291 | 1,299 | -23 | -1.7% | 1,084,600 |
| 2015/12/09 | 1,328 | 1,335 | 1,313 | 1,322 | -10 | -0.8% | 874,100 |
| 2015/12/08 | 1,359 | 1,369 | 1,327 | 1,332 | -30 | -2.2% | 1,159,600 |
| 2015/12/07 | 1,370 | 1,375 | 1,359 | 1,362 | +3 | +0.2% | 1,009,600 |
| 2015/12/04 | 1,390 | 1,390 | 1,353 | 1,359 | -52 | -3.7% | 1,969,500 |
2251～
2300
件表示中 / 3693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 | 85,800円 | +2.3% | -11.5% | 4.20% | 7.32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 |
| エレコム | 165,700円 | +8.9% | +4.0% | 2.90% | 13.11倍 | 1.65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 |
| 東芝テック | 262,200円 | +4.4% | +36.3% | 1.72% | 5.79倍 | 1.32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 |
| ＭＣＪ | 133,200円 | +4.9% | +5.3% | 3.00% | 10.27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 |
| 三井ハイテ | 68,100円 | +7.0% | -26.2% | 2.64% | 13.83倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
