コニシの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,342 | 1,348 | 1,337 | 1,340 | ±0 | ±0% | 46,200 |
| 2024/11/20 | 1,346 | 1,350 | 1,331 | 1,340 | -6 | -0.4% | 38,800 |
| 2024/11/19 | 1,346 | 1,367 | 1,345 | 1,346 | ±0 | ±0% | 95,200 |
| 2024/11/18 | 1,329 | 1,352 | 1,329 | 1,346 | +8 | +0.6% | 48,500 |
| 2024/11/15 | 1,360 | 1,367 | 1,338 | 1,338 | -10 | -0.7% | 81,800 |
| 2024/11/14 | 1,363 | 1,373 | 1,345 | 1,348 | -14 | -1% | 65,100 |
| 2024/11/13 | 1,381 | 1,382 | 1,351 | 1,362 | -19 | -1.4% | 100,300 |
| 2024/11/12 | 1,382 | 1,407 | 1,373 | 1,381 | -1 | -0.1% | 99,700 |
| 2024/11/11 | 1,361 | 1,386 | 1,347 | 1,382 | +21 | +1.5% | 63,000 |
| 2024/11/08 | 1,393 | 1,404 | 1,361 | 1,361 | -25 | -1.8% | 101,600 |
| 2024/11/07 | 1,350 | 1,388 | 1,341 | 1,386 | +38 | +2.8% | 155,500 |
| 2024/11/06 | 1,322 | 1,362 | 1,315 | 1,348 | +44 | +3.4% | 135,800 |
| 2024/11/05 | 1,304 | 1,304 | 1,278 | 1,304 | +10 | +0.8% | 118,000 |
| 2024/11/01 | 1,305 | 1,312 | 1,284 | 1,294 | -32 | -2.4% | 102,400 |
| 2024/10/31 | 1,338 | 1,338 | 1,281 | 1,326 | -12 | -0.9% | 194,300 |
| 2024/10/30 | 1,310 | 1,358 | 1,295 | 1,338 | +36 | +2.8% | 601,500 |
| 2024/10/29 | 1,312 | 1,315 | 1,293 | 1,302 | +2 | +0.2% | 148,700 |
| 2024/10/28 | 1,282 | 1,306 | 1,276 | 1,300 | +31 | +2.4% | 69,300 |
| 2024/10/25 | 1,290 | 1,294 | 1,266 | 1,269 | -31 | -2.4% | 90,500 |
| 2024/10/24 | 1,282 | 1,303 | 1,271 | 1,300 | +9 | +0.7% | 107,700 |
| 2024/10/23 | 1,289 | 1,309 | 1,280 | 1,291 | -5 | -0.4% | 101,800 |
| 2024/10/22 | 1,317 | 1,317 | 1,287 | 1,296 | -23 | -1.7% | 153,100 |
| 2024/10/21 | 1,319 | 1,324 | 1,300 | 1,319 | +6 | +0.5% | 75,100 |
| 2024/10/18 | 1,293 | 1,313 | 1,290 | 1,313 | +26 | +2% | 92,800 |
| 2024/10/17 | 1,294 | 1,295 | 1,280 | 1,287 | +2 | +0.2% | 66,700 |
| 2024/10/16 | 1,278 | 1,299 | 1,274 | 1,285 | ±0 | ±0% | 101,500 |
| 2024/10/15 | 1,276 | 1,293 | 1,267 | 1,285 | +20 | +1.6% | 138,100 |
| 2024/10/11 | 1,281 | 1,281 | 1,258 | 1,265 | -16 | -1.2% | 75,600 |
| 2024/10/10 | 1,278 | 1,281 | 1,268 | 1,281 | +13 | +1% | 77,500 |
| 2024/10/09 | 1,270 | 1,280 | 1,262 | 1,268 | +7 | +0.6% | 79,500 |
| 2024/10/08 | 1,267 | 1,278 | 1,257 | 1,261 | -16 | -1.3% | 109,300 |
| 2024/10/07 | 1,240 | 1,278 | 1,230 | 1,277 | +52 | +4.2% | 236,800 |
| 2024/10/04 | 1,245 | 1,257 | 1,222 | 1,225 | -24 | -1.9% | 111,200 |
| 2024/10/03 | 1,267 | 1,271 | 1,241 | 1,249 | +29 | +2.4% | 132,100 |
| 2024/10/02 | 1,222 | 1,240 | 1,214 | 1,220 | -19 | -1.5% | 86,300 |
| 2024/10/01 | 1,222 | 1,239 | 1,220 | 1,239 | +31 | +2.6% | 87,800 |
| 2024/09/30 | 1,216 | 1,216 | 1,166 | 1,208 | -52 | -4.1% | 99,100 |
| 2024/09/27 | 1,259 | 1,268 | 1,235 | 1,260 | -23 | -1.8% | 137,200 |
| 2024/09/26 | 1,255 | 1,285 | 1,253 | 1,283 | +36 | +2.9% | 203,900 |
| 2024/09/25 | 1,255 | 1,255 | 1,234 | 1,247 | -17 | -1.3% | 89,900 |
| 2024/09/24 | 1,283 | 1,287 | 1,252 | 1,264 | -11 | -0.9% | 104,900 |
| 2024/09/20 | 1,259 | 1,282 | 1,259 | 1,275 | +13 | +1% | 298,100 |
| 2024/09/19 | 1,265 | 1,278 | 1,247 | 1,262 | +6 | +0.5% | 112,000 |
| 2024/09/18 | 1,260 | 1,274 | 1,241 | 1,256 | -5 | -0.4% | 128,300 |
| 2024/09/17 | 1,250 | 1,267 | 1,247 | 1,261 | +7 | +0.6% | 134,600 |
| 2024/09/13 | 1,265 | 1,265 | 1,247 | 1,254 | -15 | -1.2% | 119,300 |
| 2024/09/12 | 1,255 | 1,285 | 1,252 | 1,269 | +26 | +2.1% | 184,100 |
| 2024/09/11 | 1,249 | 1,255 | 1,229 | 1,243 | -6 | -0.5% | 105,100 |
| 2024/09/10 | 1,241 | 1,262 | 1,240 | 1,249 | +8 | +0.6% | 76,400 |
| 2024/09/09 | 1,218 | 1,244 | 1,214 | 1,241 | -7 | -0.6% | 123,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「コニシ」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 |
|---|---|---|---|---|---|---|---|---|
| コニシ | 134,000円 | +4.5% | +1.8% | 2.46% | 12.15倍 | 1.06倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 四国化ＨＤ | 211,900円 | +7.7% | +2.4% | 2.36% | 11.99倍 | 1.18倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 401,500円 | -9.1% | +22.2% | 4.23% | 22.21倍 | 0.65倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退へ |
| トリケミカル | 280,200円 | +51.2% | +70.6% | 1.07% | 21.37倍 | 3.16倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
| セ硝子 | 330,500円 | -2.7% | -23.2% | 5.14% | 8.19倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
