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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/02/08 | 1,244.5 | 1,245.5 | 1,226.5 | 1,244.5 | ±0 | ±0% | 723,400 |
| 2024/02/07 | 1,231 | 1,247 | 1,231 | 1,244.5 | +14 | +1.1% | 521,100 |
| 2024/02/06 | 1,218.5 | 1,239 | 1,217 | 1,230.5 | +12 | +1% | 530,800 |
| 2024/02/05 | 1,230 | 1,240 | 1,218.5 | 1,218.5 | -7.5 | -0.6% | 478,800 |
| 2024/02/02 | 1,218.5 | 1,227 | 1,208.5 | 1,226 | +10 | +0.8% | 384,200 |
| 2024/02/01 | 1,220 | 1,225 | 1,209.5 | 1,216 | -8.5 | -0.7% | 396,900 |
| 2024/01/31 | 1,208 | 1,229.5 | 1,204 | 1,224.5 | +19.5 | +1.6% | 821,600 |
| 2024/01/30 | 1,197.5 | 1,207 | 1,195 | 1,205 | +4 | +0.3% | 411,000 |
| 2024/01/29 | 1,195 | 1,204 | 1,195 | 1,201 | +11.5 | +1% | 317,300 |
| 2024/01/26 | 1,201 | 1,201.5 | 1,189.5 | 1,189.5 | -20 | -1.7% | 340,100 |
| 2024/01/25 | 1,200 | 1,211 | 1,188.5 | 1,209.5 | +14 | +1.2% | 412,200 |
| 2024/01/24 | 1,194 | 1,199 | 1,182.5 | 1,195.5 | +1 | +0.1% | 461,700 |
| 2024/01/23 | 1,209 | 1,209 | 1,188 | 1,194.5 | -9.5 | -0.8% | 596,400 |
| 2024/01/22 | 1,195 | 1,204 | 1,194 | 1,204 | +14 | +1.2% | 295,000 |
| 2024/01/19 | 1,190 | 1,195 | 1,186 | 1,190 | +11 | +0.9% | 306,300 |
| 2024/01/18 | 1,195 | 1,199 | 1,170 | 1,179 | -16.5 | -1.4% | 317,000 |
| 2024/01/17 | 1,192.5 | 1,201 | 1,188.5 | 1,195.5 | +13 | +1.1% | 460,000 |
| 2024/01/16 | 1,208 | 1,208 | 1,180.5 | 1,182.5 | -28 | -2.3% | 287,600 |
| 2024/01/15 | 1,188 | 1,210.5 | 1,185 | 1,210.5 | +28.5 | +2.4% | 580,600 |
| 2024/01/12 | 1,177 | 1,183 | 1,165 | 1,182 | +2 | +0.2% | 719,400 |
| 2024/01/11 | 1,187.5 | 1,206.5 | 1,176.5 | 1,180 | +2.5 | +0.2% | 848,800 |
| 2024/01/10 | 1,175 | 1,182 | 1,169.5 | 1,177.5 | +2.5 | +0.2% | 562,700 |
| 2024/01/09 | 1,162 | 1,176 | 1,156 | 1,175 | +16 | +1.4% | 689,500 |
| 2024/01/05 | 1,155 | 1,174 | 1,150 | 1,159 | +14 | +1.2% | 804,300 |
| 2024/01/04 | 1,150 | 1,150 | 1,125 | 1,145 | -0.5 | ±0% | 578,800 |
| 2023/12/29 | 1,145 | 1,149.5 | 1,134 | 1,145.5 | +15.5 | +1.4% | 734,500 |
301～
350
件表示中 / 3716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 | 89,800円 | +2.3% | -11.5% | 4.01% | 7.66倍 | 0.52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 |
| ダイヘン | 628,000円 | +1.6% | +1.9% | 2.68% | 11.55倍 | 1.08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 |
| メイコー | 581,000円 | +3.0% | +1.3% | 1.55% | 9.82倍 | 1.47倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| サン電子 | 610,000円 | - | - | - | - | 2.86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 |
| 三井ハイテ | 73,900円 | +7.0% | -26.2% | 2.44% | 15.01倍 | 1.23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
