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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 922 | 937 | 922 | 934 | +27 | +3% | 565,000 |
| 2010/07/27 | 914 | 915 | 904 | 907 | -7 | -0.8% | 367,000 |
| 2010/07/26 | 912 | 917 | 908 | 914 | +15 | +1.7% | 396,000 |
| 2010/07/23 | 906 | 909 | 892 | 899 | +9 | +1% | 781,000 |
| 2010/07/22 | 884 | 896 | 878 | 890 | +5 | +0.6% | 762,000 |
| 2010/07/21 | 902 | 902 | 875 | 885 | -2 | -0.2% | 546,000 |
| 2010/07/20 | 872 | 894 | 868 | 887 | ±0 | ±0% | 643,000 |
| 2010/07/16 | 918 | 922 | 886 | 887 | -39 | -4.2% | 962,000 |
| 2010/07/15 | 931 | 938 | 923 | 926 | +8 | +0.9% | 1,016,000 |
| 2010/07/14 | 917 | 918 | 908 | 918 | +26 | +2.9% | 627,000 |
| 2010/07/13 | 893 | 902 | 885 | 892 | +1 | +0.1% | 453,000 |
| 2010/07/12 | 890 | 900 | 887 | 891 | -3 | -0.3% | 389,000 |
| 2010/07/09 | 896 | 900 | 879 | 894 | +8 | +0.9% | 1,128,000 |
| 2010/07/08 | 885 | 887 | 877 | 886 | +20 | +2.3% | 550,000 |
| 2010/07/07 | 850 | 867 | 843 | 866 | +17 | +2% | 1,106,000 |
| 2010/07/06 | 833 | 852 | 828 | 849 | -1 | -0.1% | 561,000 |
| 2010/07/05 | 845 | 851 | 844 | 850 | +9 | +1.1% | 319,000 |
| 2010/07/02 | 844 | 848 | 834 | 841 | -4 | -0.5% | 626,000 |
| 2010/07/01 | 850 | 855 | 840 | 845 | -14 | -1.6% | 909,000 |
| 2010/06/30 | 858 | 864 | 842 | 859 | -14 | -1.6% | 1,010,000 |
| 2010/06/29 | 900 | 903 | 871 | 873 | -18 | -2% | 606,000 |
| 2010/06/28 | 883 | 895 | 874 | 891 | +6 | +0.7% | 654,000 |
| 2010/06/25 | 909 | 909 | 879 | 885 | -39 | -4.2% | 798,000 |
| 2010/06/24 | 906 | 934 | 906 | 924 | +14 | +1.5% | 639,000 |
| 2010/06/23 | 917 | 917 | 901 | 910 | -9 | -1% | 620,000 |
| 2010/06/22 | 912 | 922 | 912 | 919 | +1 | +0.1% | 571,000 |
| 2010/06/21 | 919 | 923 | 909 | 918 | +16 | +1.8% | 666,000 |
| 2010/06/18 | 906 | 907 | 898 | 902 | -4 | -0.4% | 617,000 |
| 2010/06/17 | 897 | 919 | 897 | 906 | -2 | -0.2% | 412,000 |
| 2010/06/16 | 902 | 921 | 901 | 908 | +18 | +2% | 740,000 |
| 2010/06/15 | 881 | 890 | 874 | 890 | +9 | +1% | 516,000 |
| 2010/06/14 | 870 | 886 | 869 | 881 | +22 | +2.6% | 483,000 |
| 2010/06/11 | 850 | 867 | 847 | 859 | +30 | +3.6% | 3,692,000 |
| 2010/06/10 | 830 | 830 | 819 | 829 | +7 | +0.9% | 434,000 |
| 2010/06/09 | 827 | 831 | 815 | 822 | -16 | -1.9% | 853,000 |
| 2010/06/08 | 830 | 849 | 830 | 838 | -5 | -0.6% | 634,000 |
| 2010/06/07 | 853 | 854 | 842 | 843 | -32 | -3.7% | 814,000 |
| 2010/06/04 | 878 | 888 | 873 | 875 | +2 | +0.2% | 593,000 |
| 2010/06/03 | 859 | 875 | 853 | 873 | +29 | +3.4% | 632,000 |
| 2010/06/02 | 834 | 862 | 831 | 844 | -5 | -0.6% | 930,000 |
| 2010/06/01 | 862 | 862 | 845 | 849 | -12 | -1.4% | 679,000 |
| 2010/05/31 | 858 | 871 | 855 | 861 | +12 | +1.4% | 1,083,000 |
| 2010/05/28 | 859 | 860 | 845 | 849 | +5 | +0.6% | 1,320,000 |
| 2010/05/27 | 818 | 848 | 815 | 844 | +11 | +1.3% | 934,000 |
| 2010/05/26 | 835 | 845 | 827 | 833 | +13 | +1.6% | 1,116,000 |
| 2010/05/25 | 851 | 854 | 817 | 820 | -42 | -4.9% | 1,228,000 |
| 2010/05/24 | 859 | 871 | 846 | 862 | +7 | +0.8% | 1,021,000 |
| 2010/05/21 | 863 | 867 | 847 | 855 | -30 | -3.4% | 1,313,000 |
| 2010/05/20 | 900 | 903 | 881 | 885 | -14 | -1.6% | 835,000 |
| 2010/05/19 | 904 | 904 | 883 | 899 | -20 | -2.2% | 1,388,000 |
3651～
3700
件表示中 / 3730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 | 91,700円 | +2.3% | -11.5% | 3.93% | 7.82倍 | 0.53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 |
| ウシオ電 | 177,100円 | -4.3% | -15.7% | 3.95% | 22.28倍 | 0.78倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| ダイヘン | 638,000円 | +1.6% | +1.9% | 2.63% | 11.73倍 | 1.10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 |
| 芝浦メカ | 1,092,000円 | -1.1% | -27.7% | 1.83% | 19.10倍 | 3.03倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| サン電子 | 592,000円 | - | - | - | - | 2.77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
