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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,249 | 1,249 | 1,247 | 1,247 | +8 | +0.6% | 800 |
| 2023/12/14 | 1,240 | 1,240 | 1,239 | 1,239 | -8 | -0.6% | 700 |
| 2023/12/13 | 1,240 | 1,247 | 1,240 | 1,247 | +7 | +0.6% | 300 |
| 2023/12/12 | 1,248 | 1,248 | 1,240 | 1,240 | -1 | -0.1% | 200 |
| 2023/12/11 | 1,250 | 1,250 | 1,236 | 1,241 | -4 | -0.3% | 600 |
| 2023/12/08 | 1,251 | 1,251 | 1,245 | 1,245 | -6 | -0.5% | 800 |
| 2023/12/07 | 1,251 | 1,251 | 1,251 | 1,251 | ±0 | ±0% | 900 |
| 2023/12/06 | 1,257 | 1,258 | 1,249 | 1,251 | -4 | -0.3% | 700 |
| 2023/12/05 | 1,255 | 1,255 | 1,250 | 1,255 | ±0 | ±0% | 900 |
| 2023/12/04 | 1,248 | 1,255 | 1,247 | 1,255 | +7 | +0.6% | 900 |
| 2023/12/01 | 1,249 | 1,250 | 1,248 | 1,248 | -1 | -0.1% | 1,100 |
| 2023/11/30 | 1,245 | 1,249 | 1,234 | 1,249 | +3 | +0.2% | 1,400 |
| 2023/11/29 | 1,233 | 1,246 | 1,233 | 1,246 | +13 | +1.1% | 1,200 |
| 2023/11/28 | 1,233 | 1,239 | 1,230 | 1,233 | ±0 | ±0% | 600 |
| 2023/11/27 | 1,231 | 1,233 | 1,225 | 1,233 | +2 | +0.2% | 1,400 |
| 2023/11/24 | 1,238 | 1,239 | 1,231 | 1,231 | +3 | +0.2% | 600 |
| 2023/11/22 | 1,237 | 1,245 | 1,226 | 1,228 | -9 | -0.7% | 1,500 |
| 2023/11/21 | 1,237 | 1,237 | 1,233 | 1,237 | ±0 | ±0% | 1,000 |
| 2023/11/20 | 1,239 | 1,240 | 1,237 | 1,237 | -3 | -0.2% | 600 |
| 2023/11/17 | 1,248 | 1,248 | 1,240 | 1,240 | -8 | -0.6% | 600 |
| 2023/11/16 | 1,247 | 1,248 | 1,247 | 1,248 | ±0 | ±0% | 300 |
| 2023/11/15 | 1,247 | 1,248 | 1,235 | 1,248 | -6 | -0.5% | 1,000 |
| 2023/11/14 | 1,259 | 1,259 | 1,243 | 1,254 | +4 | +0.3% | 1,300 |
| 2023/11/13 | 1,230 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 1,100 |
| 2023/11/10 | 1,230 | 1,240 | 1,227 | 1,240 | +8 | +0.6% | 800 |
| 2023/11/09 | 1,236 | 1,236 | 1,232 | 1,232 | -11 | -0.9% | 300 |
| 2023/11/08 | 1,241 | 1,243 | 1,215 | 1,243 | +2 | +0.2% | 1,000 |
| 2023/11/07 | 1,243 | 1,250 | 1,241 | 1,241 | -2 | -0.2% | 1,000 |
| 2023/11/06 | 1,269 | 1,269 | 1,243 | 1,243 | -7 | -0.6% | 1,500 |
| 2023/11/02 | 1,209 | 1,250 | 1,209 | 1,250 | +41 | +3.4% | 5,200 |
| 2023/11/01 | 1,212 | 1,212 | 1,192 | 1,209 | -3 | -0.2% | 700 |
| 2023/10/31 | 1,216 | 1,216 | 1,210 | 1,212 | -4 | -0.3% | 500 |
| 2023/10/30 | 1,210 | 1,216 | 1,206 | 1,216 | +6 | +0.5% | 800 |
| 2023/10/27 | 1,195 | 1,210 | 1,195 | 1,210 | +15 | +1.3% | 700 |
| 2023/10/26 | 1,200 | 1,205 | 1,195 | 1,195 | -5 | -0.4% | 700 |
| 2023/10/25 | 1,191 | 1,209 | 1,191 | 1,200 | +13 | +1.1% | 700 |
| 2023/10/24 | 1,180 | 1,187 | 1,176 | 1,187 | +7 | +0.6% | 1,000 |
| 2023/10/23 | 1,176 | 1,182 | 1,170 | 1,180 | +12 | +1% | 1,700 |
| 2023/10/20 | 1,173 | 1,173 | 1,159 | 1,168 | -6 | -0.5% | 1,700 |
| 2023/10/19 | 1,170 | 1,174 | 1,170 | 1,174 | +4 | +0.3% | 800 |
| 2023/10/18 | 1,176 | 1,180 | 1,170 | 1,170 | -6 | -0.5% | 1,500 |
| 2023/10/17 | 1,172 | 1,180 | 1,170 | 1,176 | +4 | +0.3% | 1,200 |
| 2023/10/16 | 1,176 | 1,179 | 1,170 | 1,172 | -4 | -0.3% | 700 |
| 2023/10/13 | 1,173 | 1,188 | 1,173 | 1,176 | -16 | -1.3% | 400 |
| 2023/10/12 | 1,180 | 1,192 | 1,170 | 1,192 | +12 | +1% | 800 |
| 2023/10/11 | 1,174 | 1,194 | 1,174 | 1,180 | +9 | +0.8% | 800 |
| 2023/10/10 | 1,175 | 1,175 | 1,170 | 1,171 | +3 | +0.3% | 700 |
| 2023/10/06 | 1,160 | 1,168 | 1,160 | 1,168 | ±0 | ±0% | 700 |
| 2023/10/05 | 1,161 | 1,170 | 1,159 | 1,168 | +7 | +0.6% | 600 |
| 2023/10/04 | 1,165 | 1,171 | 1,160 | 1,161 | -27 | -2.3% | 1,300 |
101～
150
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
