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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,161 | 1,167.5 | 1,156.5 | 1,158 | -2 | -0.2% | 307,300 |
| 2024/04/22 | 1,163 | 1,164.5 | 1,147 | 1,160 | +13 | +1.1% | 371,900 |
| 2024/04/19 | 1,156 | 1,163 | 1,136.5 | 1,147 | -16 | -1.4% | 443,600 |
| 2024/04/18 | 1,153.5 | 1,168.5 | 1,150 | 1,163 | +9.5 | +0.8% | 228,500 |
| 2024/04/17 | 1,174.5 | 1,174.5 | 1,147 | 1,153.5 | -24 | -2% | 367,100 |
| 2024/04/16 | 1,205 | 1,210.5 | 1,177.5 | 1,177.5 | -35 | -2.9% | 435,000 |
| 2024/04/15 | 1,212 | 1,217.5 | 1,201.5 | 1,212.5 | -5.5 | -0.5% | 350,000 |
| 2024/04/12 | 1,217 | 1,223.5 | 1,214.5 | 1,218 | +5.5 | +0.5% | 299,200 |
| 2024/04/11 | 1,205 | 1,218 | 1,201 | 1,212.5 | -5.5 | -0.5% | 325,600 |
| 2024/04/10 | 1,210 | 1,219.5 | 1,206 | 1,218 | +1.5 | +0.1% | 325,800 |
| 2024/04/09 | 1,202 | 1,218.5 | 1,195.5 | 1,216.5 | +19.5 | +1.6% | 446,100 |
| 2024/04/08 | 1,202 | 1,204.5 | 1,190.5 | 1,197 | +1.5 | +0.1% | 340,000 |
| 2024/04/05 | 1,185 | 1,209 | 1,185 | 1,195.5 | +7.5 | +0.6% | 615,000 |
| 2024/04/04 | 1,193.5 | 1,194.5 | 1,181.5 | 1,188 | +3 | +0.3% | 405,200 |
| 2024/04/03 | 1,177 | 1,195 | 1,166.5 | 1,185 | -0.5 | ±0% | 496,800 |
| 2024/04/02 | 1,191 | 1,199.5 | 1,172.5 | 1,185.5 | -5.5 | -0.5% | 577,700 |
| 2024/04/01 | 1,237.5 | 1,238.5 | 1,187 | 1,191 | -41 | -3.3% | 586,200 |
| 2024/03/29 | 1,220 | 1,236.5 | 1,213 | 1,232 | +18.5 | +1.5% | 766,400 |
| 2024/03/28 | 1,218 | 1,225 | 1,209 | 1,213.5 | -14.5 | -1.2% | 353,300 |
| 2024/03/27 | 1,231 | 1,247 | 1,225 | 1,228 | +1.5 | +0.1% | 653,600 |
| 2024/03/26 | 1,205.5 | 1,229 | 1,197 | 1,226.5 | +14 | +1.2% | 488,300 |
| 2024/03/25 | 1,230 | 1,230 | 1,210 | 1,212.5 | -16.5 | -1.3% | 385,300 |
| 2024/03/22 | 1,229 | 1,232.5 | 1,222.5 | 1,229 | +1.5 | +0.1% | 353,800 |
| 2024/03/21 | 1,227 | 1,235.5 | 1,222 | 1,227.5 | +1.5 | +0.1% | 599,900 |
| 2024/03/19 | 1,200 | 1,227 | 1,200 | 1,226 | +22.5 | +1.9% | 554,200 |
| 2024/03/18 | 1,215 | 1,216 | 1,192.5 | 1,203.5 | +0.5 | ±0% | 526,500 |
| 2024/03/15 | 1,200 | 1,208.5 | 1,191.5 | 1,203 | +6 | +0.5% | 490,700 |
| 2024/03/14 | 1,186.5 | 1,197 | 1,178 | 1,197 | +10.5 | +0.9% | 346,300 |
| 2024/03/13 | 1,198 | 1,202.5 | 1,179.5 | 1,186.5 | +3.5 | +0.3% | 328,600 |
| 2024/03/12 | 1,181.5 | 1,184.5 | 1,156 | 1,183 | ±0 | ±0% | 405,400 |
| 2024/03/11 | 1,204 | 1,207 | 1,170 | 1,183 | -33 | -2.7% | 381,000 |
| 2024/03/08 | 1,200.5 | 1,219.5 | 1,197 | 1,216 | ±0 | ±0% | 488,200 |
| 2024/03/07 | 1,245 | 1,248.5 | 1,211.5 | 1,216 | -21.5 | -1.7% | 371,400 |
| 2024/03/06 | 1,240 | 1,251 | 1,233 | 1,237.5 | -0.5 | ±0% | 467,500 |
| 2024/03/05 | 1,227.5 | 1,247.5 | 1,223 | 1,238 | +5.5 | +0.4% | 482,000 |
| 2024/03/04 | 1,230.5 | 1,246.5 | 1,223.5 | 1,232.5 | -11 | -0.9% | 681,000 |
| 2024/03/01 | 1,244 | 1,255.5 | 1,234.5 | 1,243.5 | -8.5 | -0.7% | 589,000 |
| 2024/02/29 | 1,291.5 | 1,291.5 | 1,246.5 | 1,252 | -39.5 | -3.1% | 931,500 |
| 2024/02/28 | 1,303 | 1,307 | 1,288.5 | 1,291.5 | -11.5 | -0.9% | 682,100 |
| 2024/02/27 | 1,294 | 1,310.5 | 1,294 | 1,303 | +16.5 | +1.3% | 1,028,300 |
| 2024/02/26 | 1,283.5 | 1,321 | 1,280.5 | 1,286.5 | +33 | +2.6% | 1,071,900 |
| 2024/02/22 | 1,251 | 1,261.5 | 1,247 | 1,253.5 | +11 | +0.9% | 380,800 |
| 2024/02/21 | 1,252 | 1,253 | 1,239 | 1,242.5 | -6 | -0.5% | 299,100 |
| 2024/02/20 | 1,253.5 | 1,263 | 1,245 | 1,248.5 | -9 | -0.7% | 564,700 |
| 2024/02/19 | 1,243.5 | 1,261.5 | 1,243.5 | 1,257.5 | +23 | +1.9% | 550,900 |
| 2024/02/16 | 1,247.5 | 1,259.5 | 1,226 | 1,234.5 | -6 | -0.5% | 673,300 |
| 2024/02/15 | 1,263.5 | 1,271 | 1,238 | 1,240.5 | -14.5 | -1.2% | 615,800 |
| 2024/02/14 | 1,270 | 1,272 | 1,240.5 | 1,255 | -20.5 | -1.6% | 679,900 |
| 2024/02/13 | 1,360 | 1,361 | 1,252.5 | 1,275.5 | -84 | -6.2% | 1,868,300 |
| 2024/02/09 | 1,243.5 | 1,361 | 1,225 | 1,359.5 | +115 | +9.2% | 3,301,400 |
251～
300
件表示中 / 3692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 | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39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 |
| 東芝テック | 264,000円 | +4.4% | +36.3% | 1.70% | 5.82倍 | 1.33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 |
| エレコム | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.64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 |
| 三井ハイテ | 70,500円 | +7.0% | -26.2% | 2.55% | 14.31倍 | 1.17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 |
| ＭＣＪ | 132,800円 | +4.9% | +5.3% | 3.01% | 10.24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 |
市場注目の銘柄
チャート関連のコラム
