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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 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 |
| 2023/12/28 | 1,089.5 | 1,134 | 1,086.5 | 1,130 | -6.5 | -0.6% | 726,900 |
| 2023/12/27 | 1,137.5 | 1,145.5 | 1,130.5 | 1,136.5 | +3.5 | +0.3% | 1,300,200 |
| 2023/12/26 | 1,135 | 1,137.5 | 1,126.5 | 1,133 | +0.5 | ±0% | 801,100 |
| 2023/12/25 | 1,129 | 1,136 | 1,124.5 | 1,132.5 | +15.5 | +1.4% | 646,200 |
| 2023/12/22 | 1,106 | 1,118 | 1,104 | 1,117 | +11 | +1% | 608,300 |
| 2023/12/21 | 1,105 | 1,108.5 | 1,098 | 1,106 | -7 | -0.6% | 557,900 |
| 2023/12/20 | 1,103.5 | 1,119 | 1,101 | 1,113 | +17.5 | +1.6% | 615,100 |
| 2023/12/19 | 1,090 | 1,097 | 1,082.5 | 1,095.5 | +8 | +0.7% | 674,900 |
| 2023/12/18 | 1,072 | 1,092 | 1,068.5 | 1,087.5 | +10 | +0.9% | 614,400 |
| 2023/12/15 | 1,080 | 1,082.5 | 1,073 | 1,077.5 | ±0 | ±0% | 606,000 |
| 2023/12/14 | 1,094.5 | 1,098 | 1,073.5 | 1,077.5 | -17 | -1.6% | 619,600 |
| 2023/12/13 | 1,094 | 1,101 | 1,089 | 1,094.5 | ±0 | ±0% | 520,300 |
| 2023/12/12 | 1,111 | 1,111 | 1,094.5 | 1,094.5 | -8 | -0.7% | 360,500 |
| 2023/12/11 | 1,104 | 1,106 | 1,094.5 | 1,102.5 | +14 | +1.3% | 432,700 |
| 2023/12/08 | 1,109 | 1,111 | 1,079.5 | 1,088.5 | -19 | -1.7% | 823,900 |
| 2023/12/07 | 1,101 | 1,109.5 | 1,093 | 1,107.5 | +2 | +0.2% | 549,400 |
| 2023/12/06 | 1,087.5 | 1,107 | 1,087 | 1,105.5 | +18 | +1.7% | 567,000 |
| 2023/12/05 | 1,083 | 1,093.5 | 1,081 | 1,087.5 | +1 | +0.1% | 540,100 |
| 2023/12/04 | 1,086 | 1,094 | 1,083 | 1,086.5 | -2.5 | -0.2% | 569,200 |
| 2023/12/01 | 1,097.5 | 1,100.5 | 1,087 | 1,089 | +2.5 | +0.2% | 494,600 |
| 2023/11/30 | 1,072 | 1,093 | 1,071.5 | 1,086.5 | +11 | +1% | 802,500 |
| 2023/11/29 | 1,080 | 1,083.5 | 1,072 | 1,075.5 | -13.5 | -1.2% | 640,500 |
| 2023/11/28 | 1,090 | 1,092 | 1,081 | 1,089 | -1 | -0.1% | 487,100 |
| 2023/11/27 | 1,116 | 1,116 | 1,090 | 1,090 | -19.5 | -1.8% | 559,800 |
| 2023/11/24 | 1,109 | 1,113 | 1,104 | 1,109.5 | +13 | +1.2% | 469,600 |
| 2023/11/22 | 1,093 | 1,106 | 1,090 | 1,096.5 | -1.5 | -0.1% | 517,300 |
| 2023/11/21 | 1,100 | 1,102 | 1,089.5 | 1,098 | -2.5 | -0.2% | 389,900 |
| 2023/11/20 | 1,112.5 | 1,120 | 1,100.5 | 1,100.5 | -11.5 | -1% | 451,300 |
| 2023/11/17 | 1,115 | 1,115 | 1,102.5 | 1,112 | -3 | -0.3% | 510,000 |
| 2023/11/16 | 1,112 | 1,121 | 1,108 | 1,115 | +5 | +0.5% | 465,200 |
| 2023/11/15 | 1,122 | 1,122 | 1,103.5 | 1,110 | +4 | +0.4% | 532,400 |
| 2023/11/14 | 1,111.5 | 1,113.5 | 1,105 | 1,106 | -0.5 | ±0% | 264,300 |
| 2023/11/13 | 1,110 | 1,112.5 | 1,100 | 1,106.5 | +5 | +0.5% | 461,400 |
| 2023/11/10 | 1,094.5 | 1,102.5 | 1,084 | 1,101.5 | +4 | +0.4% | 385,100 |
| 2023/11/09 | 1,087 | 1,099 | 1,071 | 1,097.5 | +10.5 | +1% | 683,500 |
| 2023/11/08 | 1,102.5 | 1,110.5 | 1,072 | 1,087 | -22 | -2% | 690,200 |
351～
400
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
