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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 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 |
| 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 |
2301～
2350
件表示中 / 3732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 | 92,200円 | +2.3% | -11.5% | 3.90% | 7.86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 | 176,100円 | -4.3% | -15.7% | 3.98% | 22.15倍 | 0.79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 | 635,000円 | +1.6% | +1.9% | 2.65% | 11.68倍 | 1.10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 |
| 芝浦メカ | 1,104,000円 | -1.1% | -27.7% | 1.81% | 19.31倍 | 3.02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 |
| フェローテック | 305,500円 | +3.9% | +1.7% | 4.84% | 8.94倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
