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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 1,400 | 1,405 | 1,376 | 1,389 | -7 | -0.5% | 603,000 |
| 2015/05/25 | 1,391 | 1,399 | 1,380 | 1,396 | +5 | +0.4% | 556,000 |
| 2015/05/22 | 1,360 | 1,397 | 1,360 | 1,391 | +37 | +2.7% | 964,000 |
| 2015/05/21 | 1,352 | 1,366 | 1,350 | 1,354 | -7 | -0.5% | 612,000 |
| 2015/05/20 | 1,390 | 1,390 | 1,359 | 1,361 | -3 | -0.2% | 791,000 |
| 2015/05/19 | 1,350 | 1,373 | 1,346 | 1,364 | +27 | +2% | 636,000 |
| 2015/05/18 | 1,320 | 1,339 | 1,318 | 1,337 | +24 | +1.8% | 405,000 |
| 2015/05/15 | 1,306 | 1,333 | 1,303 | 1,313 | -22 | -1.6% | 1,005,000 |
| 2015/05/14 | 1,352 | 1,357 | 1,329 | 1,335 | -37 | -2.7% | 1,043,000 |
| 2015/05/13 | 1,329 | 1,378 | 1,319 | 1,372 | +27 | +2% | 1,285,000 |
| 2015/05/12 | 1,219 | 1,345 | 1,219 | 1,345 | +96 | +7.7% | 1,949,000 |
| 2015/05/11 | 1,235 | 1,253 | 1,232 | 1,249 | +18 | +1.5% | 623,000 |
| 2015/05/08 | 1,213 | 1,236 | 1,213 | 1,231 | +17 | +1.4% | 756,000 |
| 2015/05/07 | 1,224 | 1,252 | 1,213 | 1,214 | -36 | -2.9% | 868,000 |
| 2015/05/01 | 1,256 | 1,262 | 1,243 | 1,250 | +3 | +0.2% | 600,000 |
| 2015/04/30 | 1,237 | 1,265 | 1,229 | 1,247 | +7 | +0.6% | 921,000 |
| 2015/04/28 | 1,253 | 1,253 | 1,237 | 1,240 | +9 | +0.7% | 521,000 |
| 2015/04/27 | 1,235 | 1,240 | 1,221 | 1,231 | -8 | -0.6% | 577,000 |
| 2015/04/24 | 1,254 | 1,260 | 1,239 | 1,239 | -21 | -1.7% | 547,000 |
| 2015/04/23 | 1,260 | 1,287 | 1,257 | 1,260 | +9 | +0.7% | 905,000 |
| 2015/04/22 | 1,240 | 1,254 | 1,234 | 1,251 | +23 | +1.9% | 732,000 |
| 2015/04/21 | 1,240 | 1,241 | 1,217 | 1,228 | -7 | -0.6% | 536,000 |
| 2015/04/20 | 1,222 | 1,242 | 1,208 | 1,235 | +20 | +1.6% | 940,000 |
| 2015/04/17 | 1,202 | 1,222 | 1,202 | 1,215 | ±0 | ±0% | 584,000 |
| 2015/04/16 | 1,193 | 1,217 | 1,191 | 1,215 | +19 | +1.6% | 514,000 |
| 2015/04/15 | 1,207 | 1,207 | 1,190 | 1,196 | -7 | -0.6% | 303,000 |
| 2015/04/14 | 1,172 | 1,203 | 1,172 | 1,203 | +20 | +1.7% | 391,000 |
| 2015/04/13 | 1,196 | 1,196 | 1,182 | 1,183 | -13 | -1.1% | 309,000 |
| 2015/04/10 | 1,215 | 1,215 | 1,194 | 1,196 | -16 | -1.3% | 938,000 |
| 2015/04/09 | 1,198 | 1,224 | 1,196 | 1,212 | -2 | -0.2% | 1,088,000 |
| 2015/04/08 | 1,177 | 1,220 | 1,173 | 1,214 | +51 | +4.4% | 1,129,000 |
| 2015/04/07 | 1,156 | 1,168 | 1,156 | 1,163 | +11 | +1% | 441,000 |
| 2015/04/06 | 1,160 | 1,162 | 1,147 | 1,152 | -15 | -1.3% | 350,000 |
| 2015/04/03 | 1,160 | 1,176 | 1,160 | 1,167 | -6 | -0.5% | 523,000 |
| 2015/04/02 | 1,164 | 1,183 | 1,156 | 1,173 | +21 | +1.8% | 726,000 |
| 2015/04/01 | 1,159 | 1,167 | 1,146 | 1,152 | -1 | -0.1% | 1,078,000 |
| 2015/03/31 | 1,186 | 1,188 | 1,153 | 1,153 | -43 | -3.6% | 1,402,000 |
| 2015/03/30 | 1,199 | 1,212 | 1,185 | 1,196 | +3 | +0.3% | 861,000 |
| 2015/03/27 | 1,207 | 1,230 | 1,179 | 1,193 | -26 | -2.1% | 1,323,000 |
| 2015/03/26 | 1,207 | 1,220 | 1,199 | 1,219 | +1 | +0.1% | 1,127,000 |
| 2015/03/25 | 1,219 | 1,219 | 1,210 | 1,218 | +13 | +1.1% | 847,000 |
| 2015/03/24 | 1,200 | 1,212 | 1,197 | 1,205 | +14 | +1.2% | 664,000 |
| 2015/03/23 | 1,177 | 1,194 | 1,177 | 1,191 | +9 | +0.8% | 505,000 |
| 2015/03/20 | 1,181 | 1,188 | 1,171 | 1,182 | -11 | -0.9% | 625,000 |
| 2015/03/19 | 1,188 | 1,200 | 1,180 | 1,193 | -10 | -0.8% | 634,000 |
| 2015/03/18 | 1,192 | 1,203 | 1,187 | 1,203 | +11 | +0.9% | 572,000 |
| 2015/03/17 | 1,210 | 1,211 | 1,182 | 1,192 | -12 | -1% | 517,000 |
| 2015/03/16 | 1,188 | 1,209 | 1,183 | 1,204 | +24 | +2% | 975,000 |
| 2015/03/13 | 1,177 | 1,189 | 1,160 | 1,180 | +29 | +2.5% | 2,425,000 |
| 2015/03/12 | 1,152 | 1,161 | 1,146 | 1,151 | +6 | +0.5% | 654,000 |
2501～
2550
件表示中 / 3763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 | 102,400円 | +2.3% | -11.5% | 3.52% | 14.54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 |
| フェローテック | 375,000円 | +3.9% | +1.7% | 3.95% | 10.98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 |
| マイクロニクス | 439,000円 | +23.8% | +8.6% | 1.64% | 18.50倍 | 3.27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 |
| 航空電 | 244,700円 | +8.3% | +17.9% | 2.45% | 12.69倍 | 1.24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 |
| サン電子 | 698,000円 | - | - | - | - | 3.27倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム
