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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 980.6 | 987.7 | 978.6 | 980 | +5.3 | +0.5% | 394,100 |
| 2024/10/17 | 976.9 | 980.2 | 972.5 | 974.7 | -2.2 | -0.2% | 312,300 |
| 2024/10/16 | 979.5 | 984.9 | 972.2 | 976.9 | -7.7 | -0.8% | 390,500 |
| 2024/10/15 | 991 | 991.3 | 980.1 | 984.6 | +0.6 | +0.1% | 483,100 |
| 2024/10/11 | 995 | 995.8 | 984 | 984 | -11 | -1.1% | 416,500 |
| 2024/10/10 | 992 | 995.3 | 985.9 | 995 | +9 | +0.9% | 409,800 |
| 2024/10/09 | 988.1 | 993.5 | 980.4 | 986 | +4.5 | +0.5% | 497,900 |
| 2024/10/08 | 988 | 993.5 | 981.3 | 981.5 | -18 | -1.8% | 673,400 |
| 2024/10/07 | 1,010 | 1,015.5 | 997 | 999.5 | +0.6 | +0.1% | 537,900 |
| 2024/10/04 | 992.7 | 998.9 | 985.4 | 998.9 | +7.7 | +0.8% | 504,000 |
| 2024/10/03 | 1,000 | 1,010 | 990 | 991.2 | +11.6 | +1.2% | 672,000 |
| 2024/10/02 | 975.2 | 988.9 | 970.1 | 979.6 | +8.3 | +0.9% | 565,800 |
| 2024/10/01 | 963.4 | 972 | 961.3 | 971.3 | +12.5 | +1.3% | 595,900 |
| 2024/09/30 | 950 | 966.2 | 947 | 958.8 | -28.2 | -2.9% | 708,300 |
| 2024/09/27 | 975.9 | 987 | 973.3 | 987 | +19.3 | +2% | 589,000 |
| 2024/09/26 | 954 | 967.7 | 950.3 | 967.7 | +22 | +2.3% | 545,000 |
| 2024/09/25 | 943.1 | 948.5 | 938.4 | 945.7 | +4.6 | +0.5% | 353,700 |
| 2024/09/24 | 941.7 | 951.5 | 939.1 | 941.1 | +5.1 | +0.5% | 593,700 |
| 2024/09/20 | 939 | 947 | 933.7 | 936 | +5.5 | +0.6% | 518,200 |
| 2024/09/19 | 920.7 | 932.9 | 920.7 | 930.5 | +16.3 | +1.8% | 470,600 |
| 2024/09/18 | 907.5 | 914.2 | 905 | 914.2 | +10.9 | +1.2% | 346,400 |
| 2024/09/17 | 907.8 | 909 | 890.5 | 903.3 | +1 | +0.1% | 459,000 |
| 2024/09/13 | 905.3 | 910.4 | 902 | 902.3 | -11.2 | -1.2% | 457,500 |
| 2024/09/12 | 915 | 922.9 | 905.5 | 913.5 | +13 | +1.4% | 323,800 |
| 2024/09/11 | 911.6 | 913.2 | 891.5 | 900.5 | -13 | -1.4% | 543,600 |
| 2024/09/10 | 925.1 | 928.4 | 913.5 | 913.5 | -12.1 | -1.3% | 324,500 |
| 2024/09/09 | 910 | 925.6 | 905.2 | 925.6 | -1.5 | -0.2% | 434,300 |
| 2024/09/06 | 939.5 | 943 | 924.4 | 927.1 | -11.3 | -1.2% | 423,500 |
| 2024/09/05 | 936 | 946.5 | 931.5 | 938.4 | -1.6 | -0.2% | 353,300 |
| 2024/09/04 | 959.6 | 964.2 | 940 | 940 | -33 | -3.4% | 685,000 |
| 2024/09/03 | 972.1 | 976.4 | 971.5 | 973 | -0.9 | -0.1% | 317,200 |
| 2024/09/02 | 982.3 | 983 | 968.1 | 973.9 | -0.9 | -0.1% | 369,300 |
| 2024/08/30 | 966 | 979.6 | 965.2 | 974.8 | +5 | +0.5% | 572,100 |
| 2024/08/29 | 975 | 975.5 | 967.2 | 969.8 | -6.2 | -0.6% | 269,400 |
| 2024/08/28 | 978 | 978 | 965.1 | 976 | -4.8 | -0.5% | 517,500 |
| 2024/08/27 | 983.5 | 987.8 | 980.1 | 980.8 | +0.8 | +0.1% | 350,000 |
| 2024/08/26 | 985.3 | 986.6 | 974.5 | 980 | -5.3 | -0.5% | 307,400 |
| 2024/08/23 | 981 | 986.8 | 977.1 | 985.3 | +6.3 | +0.6% | 254,600 |
| 2024/08/22 | 970.4 | 983.6 | 967.1 | 979 | +8.6 | +0.9% | 387,900 |
| 2024/08/21 | 978 | 990 | 970.3 | 970.4 | -24.7 | -2.5% | 371,000 |
| 2024/08/20 | 997 | 998 | 982 | 995.1 | +20.9 | +2.1% | 292,500 |
| 2024/08/19 | 997.1 | 1,001.5 | 973.7 | 974.2 | -23.9 | -2.4% | 570,100 |
| 2024/08/16 | 994 | 1,002 | 987 | 998.1 | +18.9 | +1.9% | 387,300 |
| 2024/08/15 | 962 | 983.7 | 957.9 | 979.2 | +28.2 | +3% | 510,000 |
| 2024/08/14 | 942.5 | 954.6 | 939 | 951 | +5.3 | +0.6% | 534,000 |
| 2024/08/13 | 934 | 945.9 | 930.1 | 945.7 | +9.5 | +1% | 666,900 |
| 2024/08/09 | 954.5 | 954.5 | 922.4 | 936.2 | -4.2 | -0.4% | 644,500 |
| 2024/08/08 | 930.1 | 954.9 | 922 | 940.4 | +10.1 | +1.1% | 967,100 |
| 2024/08/07 | 931.8 | 965 | 917.2 | 930.3 | -35.8 | -3.7% | 1,229,300 |
| 2024/08/06 | 944 | 988.5 | 941.4 | 966.1 | +87.4 | +9.9% | 1,224,700 |
201～
250
件表示中 / 3762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 | 102,200円 | +2.3% | -11.5% | 3.52% | 14.51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 |
| マイクロニクス | 441,500円 | +23.8% | +8.6% | 1.63% | 18.60倍 | 3.29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 |
| フェローテック | 372,000円 | +3.9% | +1.7% | 3.98% | 10.89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 |
| 航空電 | 243,900円 | +8.3% | +17.9% | 2.46% | 12.65倍 | 1.23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 |
| 東芝テック | 287,000円 | -4.7% | -56.4% | 1.57% | - | 1.41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 |
市場注目の銘柄
チャート関連のコラム
