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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,231 | 1,236 | 1,215 | 1,236 | +2 | +0.2% | 129,400 |
| 2025/10/30 | 1,234 | 1,242 | 1,224 | 1,234 | ±0 | ±0% | 130,600 |
| 2025/10/29 | 1,278 | 1,278 | 1,228 | 1,234 | -44 | -3.4% | 129,800 |
| 2025/10/28 | 1,323 | 1,323 | 1,277 | 1,278 | -45 | -3.4% | 76,900 |
| 2025/10/27 | 1,319 | 1,327 | 1,316 | 1,323 | +10 | +0.8% | 56,600 |
| 2025/10/24 | 1,315 | 1,317 | 1,312 | 1,313 | -2 | -0.2% | 54,200 |
| 2025/10/23 | 1,308 | 1,322 | 1,304 | 1,315 | +7 | +0.5% | 58,200 |
| 2025/10/22 | 1,305 | 1,308 | 1,298 | 1,308 | +8 | +0.6% | 62,800 |
| 2025/10/21 | 1,286 | 1,304 | 1,286 | 1,300 | +14 | +1.1% | 112,100 |
| 2025/10/20 | 1,294 | 1,295 | 1,281 | 1,286 | +7 | +0.5% | 33,900 |
| 2025/10/17 | 1,284 | 1,292 | 1,276 | 1,279 | -5 | -0.4% | 60,000 |
| 2025/10/16 | 1,280 | 1,298 | 1,273 | 1,284 | +4 | +0.3% | 79,500 |
| 2025/10/15 | 1,276 | 1,281 | 1,270 | 1,280 | +26 | +2.1% | 54,400 |
| 2025/10/14 | 1,241 | 1,264 | 1,240 | 1,254 | -9 | -0.7% | 122,200 |
| 2025/10/10 | 1,270 | 1,275 | 1,253 | 1,263 | -26 | -2% | 99,100 |
| 2025/10/09 | 1,276 | 1,289 | 1,273 | 1,289 | +3 | +0.2% | 81,500 |
| 2025/10/08 | 1,289 | 1,300 | 1,279 | 1,286 | -7 | -0.5% | 92,900 |
| 2025/10/07 | 1,280 | 1,295 | 1,278 | 1,293 | +7 | +0.5% | 69,300 |
| 2025/10/06 | 1,295 | 1,298 | 1,276 | 1,286 | +21 | +1.7% | 108,800 |
| 2025/10/03 | 1,249 | 1,266 | 1,198 | 1,265 | +8 | +0.6% | 150,200 |
| 2025/10/02 | 1,261 | 1,267 | 1,240 | 1,257 | -9 | -0.7% | 83,600 |
| 2025/10/01 | 1,280 | 1,282 | 1,253 | 1,266 | -26 | -2% | 126,700 |
| 2025/09/30 | 1,300 | 1,305 | 1,287 | 1,292 | -9 | -0.7% | 108,900 |
| 2025/09/29 | 1,310 | 1,310 | 1,293 | 1,301 | -27 | -2% | 117,000 |
| 2025/09/26 | 1,320 | 1,335 | 1,320 | 1,328 | +8 | +0.6% | 114,900 |
| 2025/09/25 | 1,308 | 1,326 | 1,308 | 1,320 | +12 | +0.9% | 67,400 |
| 2025/09/24 | 1,301 | 1,315 | 1,298 | 1,308 | +5 | +0.4% | 67,100 |
| 2025/09/22 | 1,302 | 1,312 | 1,299 | 1,303 | +6 | +0.5% | 58,500 |
| 2025/09/19 | 1,324 | 1,329 | 1,297 | 1,297 | -18 | -1.4% | 214,000 |
| 2025/09/18 | 1,307 | 1,320 | 1,303 | 1,315 | +10 | +0.8% | 70,100 |
| 2025/09/17 | 1,306 | 1,313 | 1,297 | 1,305 | -9 | -0.7% | 70,000 |
| 2025/09/16 | 1,307 | 1,318 | 1,303 | 1,314 | -1 | -0.1% | 54,300 |
| 2025/09/12 | 1,302 | 1,315 | 1,301 | 1,315 | -3 | -0.2% | 95,900 |
| 2025/09/11 | 1,300 | 1,318 | 1,297 | 1,318 | +18 | +1.4% | 87,700 |
| 2025/09/10 | 1,302 | 1,306 | 1,297 | 1,300 | -2 | -0.2% | 50,800 |
| 2025/09/09 | 1,320 | 1,327 | 1,302 | 1,302 | -13 | -1% | 57,900 |
| 2025/09/08 | 1,320 | 1,328 | 1,311 | 1,315 | +2 | +0.2% | 69,200 |
| 2025/09/05 | 1,309 | 1,318 | 1,298 | 1,313 | +4 | +0.3% | 63,700 |
| 2025/09/04 | 1,313 | 1,317 | 1,303 | 1,309 | -4 | -0.3% | 47,200 |
| 2025/09/03 | 1,305 | 1,319 | 1,305 | 1,313 | +5 | +0.4% | 95,500 |
| 2025/09/02 | 1,300 | 1,313 | 1,300 | 1,308 | +8 | +0.6% | 61,800 |
| 2025/09/01 | 1,300 | 1,307 | 1,292 | 1,300 | -1 | -0.1% | 63,000 |
| 2025/08/29 | 1,300 | 1,305 | 1,293 | 1,301 | +1 | +0.1% | 71,700 |
| 2025/08/28 | 1,301 | 1,304 | 1,290 | 1,300 | -4 | -0.3% | 54,200 |
| 2025/08/27 | 1,298 | 1,310 | 1,290 | 1,304 | +6 | +0.5% | 87,100 |
| 2025/08/26 | 1,303 | 1,304 | 1,287 | 1,298 | -3 | -0.2% | 92,300 |
| 2025/08/25 | 1,308 | 1,314 | 1,301 | 1,301 | -5 | -0.4% | 59,900 |
| 2025/08/22 | 1,304 | 1,308 | 1,300 | 1,306 | +2 | +0.2% | 39,400 |
| 2025/08/21 | 1,304 | 1,315 | 1,299 | 1,304 | -1 | -0.1% | 45,200 |
| 2025/08/20 | 1,306 | 1,311 | 1,301 | 1,305 | -1 | -0.1% | 38,800 |
1～
50
件表示中 / 3815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 | 123,600円 | +4.5% | +0.1% | 3.07% | 9.72倍 | 0.92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 |
| 松本油 | - | -4.4% | -19.3% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| ソフト９９ | 393,500円 | +1.9% | -9.7% | 0.00% | 33.54倍 | 1.49倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。医療や半導体資材を育成。ＭＢＯ実施 |
| 大有機 | 383,500円 | +4.0% | +9.4% | 1.80% | 22.28倍 | 1.76倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 未来工業 | 333,500円 | +4.0% | -11.1% | 3.90% | 12.70倍 | 1.01倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
