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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,251 | 1,253 | 1,240 | 1,252 | +4 | +0.3% | 2,400 |
| 2024/03/01 | 1,250 | 1,250 | 1,230 | 1,248 | -2 | -0.2% | 3,100 |
| 2024/02/29 | 1,250 | 1,250 | 1,250 | 1,250 | +5 | +0.4% | 800 |
| 2024/02/28 | 1,239 | 1,247 | 1,230 | 1,245 | +16 | +1.3% | 1,100 |
| 2024/02/27 | 1,222 | 1,229 | 1,222 | 1,229 | +8 | +0.7% | 900 |
| 2024/02/26 | 1,220 | 1,227 | 1,220 | 1,221 | +2 | +0.2% | 1,800 |
| 2024/02/22 | 1,249 | 1,249 | 1,219 | 1,219 | -2 | -0.2% | 5,100 |
| 2024/02/21 | 1,250 | 1,253 | 1,221 | 1,221 | -34 | -2.7% | 6,200 |
| 2024/02/20 | 1,268 | 1,275 | 1,255 | 1,255 | -12 | -0.9% | 2,700 |
| 2024/02/19 | 1,260 | 1,267 | 1,260 | 1,267 | +7 | +0.6% | 1,300 |
| 2024/02/16 | 1,268 | 1,268 | 1,260 | 1,260 | -14 | -1.1% | 2,000 |
| 2024/02/15 | 1,275 | 1,275 | 1,274 | 1,274 | -6 | -0.5% | 300 |
| 2024/02/14 | 1,278 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 900 |
| 2024/02/13 | 1,269 | 1,275 | 1,269 | 1,275 | +6 | +0.5% | 2,900 |
| 2024/02/09 | 1,260 | 1,269 | 1,260 | 1,269 | +9 | +0.7% | 3,700 |
| 2024/02/08 | 1,260 | 1,262 | 1,259 | 1,260 | ±0 | ±0% | 500 |
| 2024/02/07 | 1,260 | 1,262 | 1,260 | 1,260 | -4 | -0.3% | 500 |
| 2024/02/06 | 1,264 | 1,264 | 1,260 | 1,264 | ±0 | ±0% | 500 |
| 2024/02/05 | 1,264 | 1,264 | 1,264 | 1,264 | -1 | -0.1% | 1,000 |
| 2024/02/02 | 1,260 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 400 |
| 2024/02/01 | 1,264 | 1,265 | 1,264 | 1,265 | +1 | +0.1% | 600 |
| 2024/01/31 | 1,265 | 1,265 | 1,262 | 1,264 | -1 | -0.1% | 700 |
| 2024/01/30 | 1,264 | 1,265 | 1,256 | 1,265 | +8 | +0.6% | 500 |
| 2024/01/29 | 1,263 | 1,264 | 1,256 | 1,257 | +1 | +0.1% | 1,300 |
| 2024/01/26 | 1,253 | 1,260 | 1,253 | 1,256 | -9 | -0.7% | 400 |
| 2024/01/25 | 1,245 | 1,265 | 1,240 | 1,265 | +17 | +1.4% | 3,200 |
| 2024/01/24 | 1,240 | 1,248 | 1,239 | 1,248 | +8 | +0.6% | 1,500 |
| 2024/01/23 | 1,249 | 1,249 | 1,240 | 1,240 | -5 | -0.4% | 2,300 |
| 2024/01/22 | 1,250 | 1,250 | 1,243 | 1,245 | -16 | -1.3% | 2,100 |
| 2024/01/19 | 1,262 | 1,262 | 1,261 | 1,261 | -1 | -0.1% | 400 |
| 2024/01/18 | 1,271 | 1,271 | 1,260 | 1,262 | -9 | -0.7% | 400 |
| 2024/01/17 | 1,265 | 1,277 | 1,265 | 1,271 | +6 | +0.5% | 800 |
| 2024/01/16 | 1,261 | 1,265 | 1,260 | 1,265 | +1 | +0.1% | 600 |
| 2024/01/15 | 1,256 | 1,265 | 1,256 | 1,264 | -4 | -0.3% | 1,200 |
| 2024/01/12 | 1,287 | 1,287 | 1,253 | 1,268 | -3 | -0.2% | 3,400 |
| 2024/01/11 | 1,281 | 1,281 | 1,271 | 1,271 | -7 | -0.5% | 500 |
| 2024/01/10 | 1,275 | 1,281 | 1,270 | 1,278 | +3 | +0.2% | 800 |
| 2024/01/09 | 1,270 | 1,290 | 1,270 | 1,275 | -5 | -0.4% | 1,200 |
| 2024/01/05 | 1,279 | 1,288 | 1,263 | 1,280 | +20 | +1.6% | 2,000 |
| 2024/01/04 | 1,244 | 1,260 | 1,244 | 1,260 | +18 | +1.4% | 2,300 |
| 2023/12/29 | 1,243 | 1,243 | 1,232 | 1,242 | +11 | +0.9% | 600 |
| 2023/12/28 | 1,230 | 1,231 | 1,230 | 1,231 | +12 | +1% | 300 |
| 2023/12/27 | 1,234 | 1,234 | 1,219 | 1,219 | -15 | -1.2% | 1,900 |
| 2023/12/26 | 1,244 | 1,244 | 1,234 | 1,234 | -6 | -0.5% | 700 |
| 2023/12/25 | 1,247 | 1,248 | 1,240 | 1,240 | -7 | -0.6% | 1,100 |
| 2023/12/22 | 1,248 | 1,248 | 1,243 | 1,247 | -1 | -0.1% | 700 |
| 2023/12/21 | 1,239 | 1,248 | 1,239 | 1,248 | +10 | +0.8% | 900 |
| 2023/12/20 | 1,247 | 1,247 | 1,238 | 1,238 | -2 | -0.2% | 400 |
| 2023/12/19 | 1,235 | 1,240 | 1,235 | 1,240 | +3 | +0.2% | 700 |
| 2023/12/18 | 1,240 | 1,248 | 1,237 | 1,237 | -10 | -0.8% | 400 |
51～
100
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
