コンセックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,247 | 1,248 | 1,247 | 1,248 | +1 | +0.1% | 300 |
| 2024/05/16 | 1,240 | 1,247 | 1,239 | 1,247 | -1 | -0.1% | 500 |
| 2024/05/15 | 1,237 | 1,248 | 1,237 | 1,248 | +7 | +0.6% | 200 |
| 2024/05/14 | 1,248 | 1,248 | 1,240 | 1,241 | +1 | +0.1% | 1,000 |
| 2024/05/13 | 1,229 | 1,240 | 1,229 | 1,240 | +4 | +0.3% | 900 |
| 2024/05/10 | 1,235 | 1,238 | 1,229 | 1,236 | - | - | 400 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 1,231 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 700 |
| 2024/05/07 | 1,230 | 1,230 | 1,222 | 1,230 | -3 | -0.2% | 1,000 |
| 2024/05/02 | 1,233 | 1,233 | 1,233 | 1,233 | +4 | +0.3% | 300 |
| 2024/05/01 | 1,229 | 1,235 | 1,229 | 1,229 | -2 | -0.2% | 500 |
| 2024/04/30 | 1,235 | 1,235 | 1,230 | 1,231 | - | - | 500 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 1,232 | 1,232 | 1,227 | 1,227 | +14 | +1.2% | 300 |
| 2024/04/23 | 1,212 | 1,228 | 1,212 | 1,213 | -12 | -1% | 2,200 |
| 2024/04/22 | 1,213 | 1,225 | 1,213 | 1,225 | +10 | +0.8% | 500 |
| 2024/04/19 | 1,224 | 1,224 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2024/04/18 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2024/04/17 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 300 |
| 2024/04/16 | 1,228 | 1,228 | 1,219 | 1,219 | -10 | -0.8% | 1,900 |
| 2024/04/15 | 1,229 | 1,229 | 1,229 | 1,229 | -4 | -0.3% | 200 |
| 2024/04/12 | 1,226 | 1,233 | 1,226 | 1,233 | +7 | +0.6% | 300 |
| 2024/04/11 | 1,232 | 1,232 | 1,226 | 1,226 | -7 | -0.6% | 400 |
| 2024/04/10 | 1,225 | 1,233 | 1,225 | 1,233 | +4 | +0.3% | 200 |
| 2024/04/09 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 100 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,219 | 1,224 | 1,219 | 1,224 | +4 | +0.3% | 300 |
| 2024/04/04 | 1,227 | 1,227 | 1,220 | 1,220 | -7 | -0.6% | 1,400 |
| 2024/04/03 | 1,230 | 1,231 | 1,227 | 1,227 | -3 | -0.2% | 500 |
| 2024/04/02 | 1,226 | 1,237 | 1,226 | 1,230 | -20 | -1.6% | 400 |
| 2024/04/01 | 1,242 | 1,250 | 1,226 | 1,250 | +9 | +0.7% | 1,700 |
| 2024/03/29 | 1,240 | 1,241 | 1,227 | 1,241 | +11 | +0.9% | 1,100 |
| 2024/03/28 | 1,230 | 1,237 | 1,222 | 1,230 | -46 | -3.6% | 2,400 |
| 2024/03/27 | 1,276 | 1,281 | 1,270 | 1,276 | +15 | +1.2% | 1,800 |
| 2024/03/26 | 1,278 | 1,278 | 1,261 | 1,261 | -13 | -1% | 1,500 |
| 2024/03/25 | 1,280 | 1,282 | 1,270 | 1,274 | -5 | -0.4% | 1,800 |
| 2024/03/22 | 1,280 | 1,280 | 1,275 | 1,279 | ±0 | ±0% | 700 |
| 2024/03/21 | 1,278 | 1,279 | 1,271 | 1,279 | +8 | +0.6% | 2,600 |
| 2024/03/19 | 1,258 | 1,271 | 1,258 | 1,271 | +13 | +1% | 1,200 |
| 2024/03/18 | 1,255 | 1,260 | 1,245 | 1,258 | +3 | +0.2% | 2,800 |
| 2024/03/15 | 1,244 | 1,255 | 1,244 | 1,255 | +11 | +0.9% | 300 |
| 2024/03/14 | 1,235 | 1,244 | 1,230 | 1,244 | +9 | +0.7% | 1,100 |
| 2024/03/13 | 1,236 | 1,236 | 1,230 | 1,235 | -6 | -0.5% | 600 |
| 2024/03/12 | 1,230 | 1,241 | 1,230 | 1,241 | +10 | +0.8% | 700 |
| 2024/03/11 | 1,245 | 1,250 | 1,231 | 1,231 | -4 | -0.3% | 2,900 |
| 2024/03/08 | 1,250 | 1,250 | 1,235 | 1,235 | -20 | -1.6% | 2,100 |
| 2024/03/07 | 1,250 | 1,255 | 1,250 | 1,255 | +3 | +0.2% | 900 |
| 2024/03/06 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 200 |
| 2024/03/05 | 1,252 | 1,252 | 1,250 | 1,252 | ±0 | ±0% | 600 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「コンセック」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 |
|---|---|---|---|---|---|---|---|---|
| コンセック | 124,800円 | +6.0% | +73.9% | 2.16% | 12.43倍 | 0.28倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| テクノアルファ | 102,400円 | +3.0% | +13.4% | 3.42% | 9.04倍 | 1.00倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| のむら産 | 170,300円 | +5.0% | -11.7% | 2.64% | 9.15倍 | 1.38倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 日本麻 | 61,700円 | -10.3% | -29.6% | 0.65% | 17.13倍 | 1.22倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| 山 大 | 181,400円 | +13.5% | - | 1.65% | 26.87倍 | 0.56倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
市場注目の銘柄
チャート関連のコラム
