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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,458 | 1,482 | 1,450 | 1,475 | +25 | +1.7% | 428,000 |
| 2015/09/15 | 1,460 | 1,472 | 1,445 | 1,450 | +11 | +0.8% | 538,000 |
| 2015/09/14 | 1,465 | 1,475 | 1,433 | 1,439 | -23 | -1.6% | 574,000 |
| 2015/09/11 | 1,449 | 1,469 | 1,437 | 1,462 | -1 | -0.1% | 1,906,000 |
| 2015/09/10 | 1,425 | 1,464 | 1,406 | 1,463 | -7 | -0.5% | 674,000 |
| 2015/09/09 | 1,399 | 1,470 | 1,395 | 1,470 | +122 | +9.1% | 1,009,000 |
| 2015/09/08 | 1,398 | 1,399 | 1,348 | 1,348 | -29 | -2.1% | 588,000 |
| 2015/09/07 | 1,369 | 1,410 | 1,339 | 1,377 | +15 | +1.1% | 791,000 |
| 2015/09/04 | 1,396 | 1,405 | 1,352 | 1,362 | -34 | -2.4% | 751,000 |
| 2015/09/03 | 1,429 | 1,437 | 1,393 | 1,396 | -6 | -0.4% | 573,000 |
| 2015/09/02 | 1,394 | 1,445 | 1,381 | 1,402 | -13 | -0.9% | 920,000 |
| 2015/09/01 | 1,455 | 1,459 | 1,414 | 1,415 | -45 | -3.1% | 801,000 |
| 2015/08/31 | 1,459 | 1,461 | 1,438 | 1,460 | -15 | -1% | 626,000 |
| 2015/08/28 | 1,430 | 1,475 | 1,427 | 1,475 | +73 | +5.2% | 907,000 |
| 2015/08/27 | 1,376 | 1,420 | 1,369 | 1,402 | +38 | +2.8% | 907,000 |
| 2015/08/26 | 1,310 | 1,369 | 1,302 | 1,364 | +45 | +3.4% | 1,494,000 |
| 2015/08/25 | 1,329 | 1,402 | 1,316 | 1,319 | -22 | -1.6% | 1,989,000 |
| 2015/08/24 | 1,387 | 1,391 | 1,333 | 1,341 | -54 | -3.9% | 923,000 |
| 2015/08/21 | 1,399 | 1,428 | 1,392 | 1,395 | -34 | -2.4% | 627,000 |
| 2015/08/20 | 1,426 | 1,442 | 1,410 | 1,429 | +10 | +0.7% | 355,000 |
| 2015/08/19 | 1,424 | 1,439 | 1,411 | 1,419 | -17 | -1.2% | 406,000 |
| 2015/08/18 | 1,450 | 1,465 | 1,430 | 1,436 | -24 | -1.6% | 301,000 |
| 2015/08/17 | 1,455 | 1,476 | 1,449 | 1,460 | +6 | +0.4% | 263,000 |
| 2015/08/14 | 1,447 | 1,464 | 1,442 | 1,454 | -10 | -0.7% | 569,000 |
| 2015/08/13 | 1,469 | 1,469 | 1,443 | 1,464 | +24 | +1.7% | 346,000 |
| 2015/08/12 | 1,464 | 1,470 | 1,434 | 1,440 | -24 | -1.6% | 474,000 |
| 2015/08/11 | 1,475 | 1,495 | 1,455 | 1,464 | +3 | +0.2% | 607,000 |
| 2015/08/10 | 1,422 | 1,465 | 1,421 | 1,461 | +9 | +0.6% | 1,014,000 |
| 2015/08/07 | 1,435 | 1,459 | 1,425 | 1,452 | +23 | +1.6% | 601,000 |
| 2015/08/06 | 1,411 | 1,455 | 1,401 | 1,429 | +29 | +2.1% | 852,000 |
| 2015/08/05 | 1,373 | 1,420 | 1,363 | 1,400 | +35 | +2.6% | 656,000 |
| 2015/08/04 | 1,346 | 1,368 | 1,345 | 1,365 | -1 | -0.1% | 579,000 |
| 2015/08/03 | 1,361 | 1,373 | 1,352 | 1,366 | -8 | -0.6% | 318,000 |
| 2015/07/31 | 1,357 | 1,387 | 1,342 | 1,374 | -3 | -0.2% | 689,000 |
| 2015/07/30 | 1,326 | 1,379 | 1,326 | 1,377 | +57 | +4.3% | 579,000 |
| 2015/07/29 | 1,328 | 1,328 | 1,310 | 1,320 | -8 | -0.6% | 291,000 |
| 2015/07/28 | 1,310 | 1,337 | 1,306 | 1,328 | +10 | +0.8% | 415,000 |
| 2015/07/27 | 1,323 | 1,325 | 1,304 | 1,318 | -15 | -1.1% | 318,000 |
| 2015/07/24 | 1,349 | 1,357 | 1,333 | 1,333 | -31 | -2.3% | 314,000 |
| 2015/07/23 | 1,362 | 1,374 | 1,350 | 1,364 | +13 | +1% | 314,000 |
| 2015/07/22 | 1,353 | 1,359 | 1,344 | 1,351 | -20 | -1.5% | 309,000 |
| 2015/07/21 | 1,367 | 1,374 | 1,355 | 1,371 | +7 | +0.5% | 292,000 |
| 2015/07/17 | 1,358 | 1,369 | 1,352 | 1,364 | +6 | +0.4% | 470,000 |
| 2015/07/16 | 1,378 | 1,378 | 1,352 | 1,358 | -15 | -1.1% | 363,000 |
| 2015/07/15 | 1,383 | 1,383 | 1,366 | 1,373 | ±0 | ±0% | 401,000 |
| 2015/07/14 | 1,354 | 1,387 | 1,354 | 1,373 | +26 | +1.9% | 624,000 |
| 2015/07/13 | 1,351 | 1,364 | 1,340 | 1,347 | -6 | -0.4% | 454,000 |
| 2015/07/10 | 1,315 | 1,362 | 1,310 | 1,353 | +36 | +2.7% | 858,000 |
| 2015/07/09 | 1,300 | 1,317 | 1,257 | 1,317 | -13 | -1% | 1,024,000 |
| 2015/07/08 | 1,352 | 1,368 | 1,328 | 1,330 | -33 | -2.4% | 963,000 |
2351～
2400
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
