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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,115 | 1,149 | 1,113 | 1,146 | +44 | +4% | 62,400 |
| 2025/04/17 | 1,090 | 1,107 | 1,080 | 1,102 | +12 | +1.1% | 32,000 |
| 2025/04/16 | 1,090 | 1,096 | 1,080 | 1,090 | ±0 | ±0% | 39,800 |
| 2025/04/15 | 1,095 | 1,100 | 1,085 | 1,090 | ±0 | ±0% | 51,000 |
| 2025/04/14 | 1,100 | 1,100 | 1,083 | 1,090 | +18 | +1.7% | 49,600 |
| 2025/04/11 | 1,027 | 1,076 | 1,022 | 1,072 | -28 | -2.5% | 89,800 |
| 2025/04/10 | 1,147 | 1,147 | 1,081 | 1,100 | +73 | +7.1% | 111,200 |
| 2025/04/09 | 1,037 | 1,048 | 1,018 | 1,027 | -40 | -3.7% | 102,200 |
| 2025/04/08 | 1,049 | 1,090 | 1,030 | 1,067 | +48 | +4.7% | 90,700 |
| 2025/04/07 | 996 | 1,039 | 974 | 1,019 | -67 | -6.2% | 115,600 |
| 2025/04/04 | 1,103 | 1,113 | 1,063 | 1,086 | -47 | -4.1% | 131,900 |
| 2025/04/03 | 1,115 | 1,137 | 1,113 | 1,133 | -34 | -2.9% | 97,900 |
| 2025/04/02 | 1,192 | 1,193 | 1,161 | 1,167 | -10 | -0.8% | 62,400 |
| 2025/04/01 | 1,177 | 1,191 | 1,172 | 1,177 | +6 | +0.5% | 66,200 |
| 2025/03/31 | 1,206 | 1,206 | 1,171 | 1,171 | -58 | -4.7% | 107,400 |
| 2025/03/28 | 1,251 | 1,259 | 1,220 | 1,229 | -46 | -3.6% | 85,700 |
| 2025/03/27 | 1,250 | 1,280 | 1,250 | 1,275 | +22 | +1.8% | 144,500 |
| 2025/03/26 | 1,252 | 1,253 | 1,227 | 1,253 | +9 | +0.7% | 129,300 |
| 2025/03/25 | 1,242 | 1,245 | 1,227 | 1,244 | +2 | +0.2% | 88,000 |
| 2025/03/24 | 1,238 | 1,244 | 1,221 | 1,242 | +7 | +0.6% | 81,500 |
| 2025/03/21 | 1,238 | 1,251 | 1,234 | 1,235 | -3 | -0.2% | 76,700 |
| 2025/03/19 | 1,215 | 1,240 | 1,215 | 1,238 | +23 | +1.9% | 76,900 |
| 2025/03/18 | 1,220 | 1,225 | 1,212 | 1,215 | -5 | -0.4% | 99,000 |
| 2025/03/17 | 1,203 | 1,225 | 1,203 | 1,220 | +18 | +1.5% | 95,900 |
| 2025/03/14 | 1,193 | 1,215 | 1,191 | 1,202 | -6 | -0.5% | 170,900 |
| 2025/03/13 | 1,208 | 1,214 | 1,197 | 1,208 | ±0 | ±0% | 108,500 |
| 2025/03/12 | 1,197 | 1,226 | 1,197 | 1,208 | ±0 | ±0% | 127,000 |
| 2025/03/11 | 1,222 | 1,237 | 1,202 | 1,208 | -44 | -3.5% | 121,600 |
| 2025/03/10 | 1,264 | 1,274 | 1,252 | 1,252 | -3 | -0.2% | 62,700 |
| 2025/03/07 | 1,228 | 1,255 | 1,221 | 1,255 | -33 | -2.6% | 91,600 |
| 2025/03/06 | 1,270 | 1,288 | 1,268 | 1,288 | +27 | +2.1% | 97,600 |
| 2025/03/05 | 1,285 | 1,302 | 1,254 | 1,261 | -16 | -1.3% | 152,400 |
| 2025/03/04 | 1,286 | 1,286 | 1,257 | 1,277 | -1 | -0.1% | 68,700 |
| 2025/03/03 | 1,250 | 1,284 | 1,245 | 1,278 | +57 | +4.7% | 93,600 |
| 2025/02/28 | 1,218 | 1,230 | 1,205 | 1,221 | -2 | -0.2% | 85,900 |
| 2025/02/27 | 1,192 | 1,223 | 1,192 | 1,223 | +31 | +2.6% | 52,100 |
| 2025/02/26 | 1,175 | 1,192 | 1,175 | 1,192 | +6 | +0.5% | 74,900 |
| 2025/02/25 | 1,192 | 1,197 | 1,170 | 1,186 | -17 | -1.4% | 134,800 |
| 2025/02/21 | 1,206 | 1,211 | 1,196 | 1,203 | -3 | -0.2% | 103,100 |
| 2025/02/20 | 1,229 | 1,229 | 1,201 | 1,206 | -40 | -3.2% | 99,400 |
| 2025/02/19 | 1,270 | 1,270 | 1,237 | 1,246 | +29 | +2.4% | 153,000 |
| 2025/02/18 | 1,207 | 1,218 | 1,200 | 1,217 | +4 | +0.3% | 37,700 |
| 2025/02/17 | 1,210 | 1,221 | 1,209 | 1,213 | -2 | -0.2% | 45,900 |
| 2025/02/14 | 1,224 | 1,228 | 1,206 | 1,215 | -22 | -1.8% | 58,000 |
| 2025/02/13 | 1,213 | 1,238 | 1,205 | 1,237 | +29 | +2.4% | 64,400 |
| 2025/02/12 | 1,235 | 1,235 | 1,196 | 1,208 | -19 | -1.5% | 87,300 |
| 2025/02/10 | 1,231 | 1,231 | 1,221 | 1,227 | -14 | -1.1% | 59,900 |
| 2025/02/07 | 1,248 | 1,254 | 1,239 | 1,241 | -7 | -0.6% | 61,800 |
| 2025/02/06 | 1,241 | 1,251 | 1,235 | 1,248 | +14 | +1.1% | 95,800 |
| 2025/02/05 | 1,230 | 1,246 | 1,226 | 1,234 | +4 | +0.3% | 88,900 |
1～
50
件表示中 / 3683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 | 114,600円 | +4.5% | +1.8% | 3.32% | 10.28倍 | 0.89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 |
| 三洋化 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99倍 | 0.59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 |
| ＪＣＵ | 313,500円 | +12.6% | +27.8% | 2.36% | 10.85倍 | 1.69倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 四国化ＨＤ | 174,500円 | +0.7% | -9.1% | 2.87% | 12.00倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
