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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,415 | 1,424 | 1,405 | 1,411 | -6 | -0.4% | 1,188,600 |
| 2015/12/02 | 1,409 | 1,421 | 1,403 | 1,417 | +13 | +0.9% | 1,413,100 |
| 2015/12/01 | 1,445 | 1,446 | 1,401 | 1,404 | -52 | -3.6% | 2,101,300 |
| 2015/11/30 | 1,468 | 1,480 | 1,441 | 1,456 | -12 | -0.8% | 1,231,600 |
| 2015/11/27 | 1,479 | 1,498 | 1,441 | 1,468 | -91 | -5.8% | 2,630,100 |
| 2015/11/26 | 1,553 | 1,579 | 1,548 | 1,559 | +19 | +1.2% | 893,700 |
| 2015/11/25 | 1,553 | 1,554 | 1,532 | 1,540 | -5 | -0.3% | 759,200 |
| 2015/11/24 | 1,531 | 1,550 | 1,522 | 1,545 | +28 | +1.8% | 820,300 |
| 2015/11/20 | 1,534 | 1,540 | 1,507 | 1,517 | -17 | -1.1% | 894,000 |
| 2015/11/19 | 1,542 | 1,544 | 1,524 | 1,534 | +18 | +1.2% | 926,900 |
| 2015/11/18 | 1,560 | 1,565 | 1,502 | 1,516 | -47 | -3% | 1,384,200 |
| 2015/11/17 | 1,564 | 1,584 | 1,563 | 1,563 | +19 | +1.2% | 717,300 |
| 2015/11/16 | 1,524 | 1,549 | 1,522 | 1,544 | -10 | -0.6% | 575,100 |
| 2015/11/13 | 1,543 | 1,555 | 1,520 | 1,554 | -8 | -0.5% | 739,300 |
| 2015/11/12 | 1,535 | 1,569 | 1,530 | 1,562 | +14 | +0.9% | 547,000 |
| 2015/11/11 | 1,551 | 1,551 | 1,508 | 1,548 | +11 | +0.7% | 1,156,600 |
| 2015/11/10 | 1,620 | 1,636 | 1,505 | 1,537 | -103 | -6.3% | 1,407,500 |
| 2015/11/09 | 1,611 | 1,650 | 1,602 | 1,640 | +35 | +2.2% | 759,300 |
| 2015/11/06 | 1,602 | 1,626 | 1,585 | 1,605 | -9 | -0.6% | 582,100 |
| 2015/11/05 | 1,592 | 1,616 | 1,575 | 1,614 | +19 | +1.2% | 501,000 |
| 2015/11/04 | 1,622 | 1,627 | 1,593 | 1,595 | +5 | +0.3% | 784,900 |
| 2015/11/02 | 1,616 | 1,630 | 1,572 | 1,590 | -59 | -3.6% | 945,400 |
| 2015/10/30 | 1,605 | 1,661 | 1,577 | 1,649 | +53 | +3.3% | 1,305,900 |
| 2015/10/29 | 1,578 | 1,610 | 1,566 | 1,596 | +9 | +0.6% | 2,399,600 |
| 2015/10/28 | 1,575 | 1,591 | 1,545 | 1,587 | +22 | +1.4% | 882,300 |
| 2015/10/27 | 1,604 | 1,604 | 1,554 | 1,565 | -35 | -2.2% | 803,500 |
| 2015/10/26 | 1,589 | 1,620 | 1,575 | 1,600 | +16 | +1% | 712,700 |
| 2015/10/23 | 1,570 | 1,609 | 1,570 | 1,584 | +48 | +3.1% | 1,022,300 |
| 2015/10/22 | 1,520 | 1,554 | 1,520 | 1,536 | +6 | +0.4% | 408,200 |
| 2015/10/21 | 1,495 | 1,536 | 1,483 | 1,530 | +35 | +2.3% | 748,600 |
| 2015/10/20 | 1,507 | 1,508 | 1,482 | 1,495 | -12 | -0.8% | 778,000 |
| 2015/10/19 | 1,523 | 1,531 | 1,491 | 1,507 | -16 | -1.1% | 969,000 |
| 2015/10/16 | 1,557 | 1,557 | 1,516 | 1,523 | -7 | -0.5% | 917,400 |
| 2015/10/15 | 1,501 | 1,534 | 1,482 | 1,530 | +19 | +1.3% | 682,000 |
| 2015/10/14 | 1,520 | 1,538 | 1,490 | 1,511 | -25 | -1.6% | 952,900 |
| 2015/10/13 | 1,510 | 1,569 | 1,509 | 1,536 | -13 | -0.8% | 1,127,500 |
| 2015/10/09 | 1,470 | 1,551 | 1,469 | 1,549 | +94 | +6.5% | 1,788,900 |
| 2015/10/08 | 1,451 | 1,489 | 1,442 | 1,455 | -9 | -0.6% | 1,120,100 |
| 2015/10/07 | 1,456 | 1,482 | 1,440 | 1,464 | +9 | +0.6% | 863,900 |
| 2015/10/06 | 1,450 | 1,468 | 1,445 | 1,455 | +27 | +1.9% | 835,400 |
| 2015/10/05 | 1,418 | 1,433 | 1,409 | 1,428 | +24 | +1.7% | 546,000 |
| 2015/10/02 | 1,372 | 1,411 | 1,362 | 1,404 | +24 | +1.7% | 690,600 |
| 2015/10/01 | 1,352 | 1,390 | 1,344 | 1,380 | +34 | +2.5% | 941,100 |
| 2015/09/30 | 1,359 | 1,359 | 1,331 | 1,346 | +29 | +2.2% | 842,000 |
| 2015/09/29 | 1,344 | 1,346 | 1,313 | 1,317 | -27 | -2% | 1,279,000 |
| 2015/09/28 | 1,379 | 1,384 | 1,334 | 1,344 | -47 | -3.4% | 861,000 |
| 2015/09/25 | 1,392 | 1,397 | 1,369 | 1,391 | -2 | -0.1% | 1,457,000 |
| 2015/09/24 | 1,430 | 1,433 | 1,387 | 1,393 | -97 | -6.5% | 1,210,000 |
| 2015/09/18 | 1,491 | 1,501 | 1,472 | 1,490 | -28 | -1.8% | 740,000 |
| 2015/09/17 | 1,484 | 1,524 | 1,484 | 1,518 | +43 | +2.9% | 727,000 |
2301～
2350
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
