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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,826 | 1,836 | 1,822 | 1,827 | -14 | -0.8% | 22,800 |
| 2023/01/24 | 1,820 | 1,847 | 1,819 | 1,841 | +26 | +1.4% | 38,300 |
| 2023/01/23 | 1,786 | 1,823 | 1,784 | 1,815 | +45 | +2.5% | 42,700 |
| 2023/01/20 | 1,756 | 1,772 | 1,748 | 1,770 | +14 | +0.8% | 19,300 |
| 2023/01/19 | 1,747 | 1,765 | 1,747 | 1,756 | -12 | -0.7% | 31,900 |
| 2023/01/18 | 1,745 | 1,771 | 1,734 | 1,768 | +36 | +2.1% | 30,300 |
| 2023/01/17 | 1,710 | 1,738 | 1,710 | 1,732 | +31 | +1.8% | 24,400 |
| 2023/01/16 | 1,696 | 1,713 | 1,690 | 1,701 | -11 | -0.6% | 33,200 |
| 2023/01/13 | 1,711 | 1,741 | 1,698 | 1,712 | -11 | -0.6% | 24,000 |
| 2023/01/12 | 1,727 | 1,747 | 1,721 | 1,723 | -4 | -0.2% | 14,200 |
| 2023/01/11 | 1,699 | 1,737 | 1,699 | 1,727 | +32 | +1.9% | 25,600 |
| 2023/01/10 | 1,690 | 1,704 | 1,680 | 1,695 | +5 | +0.3% | 31,400 |
| 2023/01/06 | 1,670 | 1,694 | 1,665 | 1,690 | +18 | +1.1% | 33,400 |
| 2023/01/05 | 1,678 | 1,691 | 1,651 | 1,672 | -9 | -0.5% | 32,600 |
| 2023/01/04 | 1,681 | 1,698 | 1,674 | 1,681 | ±0 | ±0% | 38,200 |
| 2022/12/30 | 1,677 | 1,703 | 1,677 | 1,681 | +7 | +0.4% | 19,500 |
| 2022/12/29 | 1,663 | 1,682 | 1,647 | 1,674 | -1 | -0.1% | 28,900 |
| 2022/12/28 | 1,653 | 1,680 | 1,651 | 1,675 | +17 | +1% | 20,300 |
| 2022/12/27 | 1,650 | 1,664 | 1,650 | 1,658 | +17 | +1% | 7,900 |
| 2022/12/26 | 1,631 | 1,648 | 1,627 | 1,641 | +10 | +0.6% | 19,600 |
| 2022/12/23 | 1,638 | 1,639 | 1,618 | 1,631 | -7 | -0.4% | 66,100 |
| 2022/12/22 | 1,630 | 1,640 | 1,624 | 1,638 | +21 | +1.3% | 19,900 |
| 2022/12/21 | 1,637 | 1,649 | 1,613 | 1,617 | -23 | -1.4% | 39,200 |
| 2022/12/20 | 1,678 | 1,688 | 1,634 | 1,640 | -30 | -1.8% | 26,700 |
| 2022/12/19 | 1,660 | 1,675 | 1,656 | 1,670 | +10 | +0.6% | 20,500 |
| 2022/12/16 | 1,706 | 1,715 | 1,660 | 1,660 | -68 | -3.9% | 58,200 |
| 2022/12/15 | 1,715 | 1,731 | 1,701 | 1,728 | +2 | +0.1% | 7,000 |
| 2022/12/14 | 1,719 | 1,730 | 1,703 | 1,726 | +12 | +0.7% | 36,800 |
| 2022/12/13 | 1,705 | 1,723 | 1,705 | 1,714 | +20 | +1.2% | 20,200 |
| 2022/12/12 | 1,675 | 1,697 | 1,669 | 1,694 | +14 | +0.8% | 15,400 |
| 2022/12/09 | 1,636 | 1,692 | 1,636 | 1,680 | +31 | +1.9% | 34,200 |
| 2022/12/08 | 1,659 | 1,670 | 1,640 | 1,649 | -10 | -0.6% | 43,100 |
| 2022/12/07 | 1,632 | 1,685 | 1,632 | 1,659 | +20 | +1.2% | 32,800 |
| 2022/12/06 | 1,648 | 1,651 | 1,635 | 1,639 | -23 | -1.4% | 40,800 |
| 2022/12/05 | 1,675 | 1,693 | 1,650 | 1,662 | -19 | -1.1% | 40,600 |
| 2022/12/02 | 1,727 | 1,732 | 1,675 | 1,681 | -68 | -3.9% | 50,500 |
| 2022/12/01 | 1,735 | 1,751 | 1,722 | 1,749 | +26 | +1.5% | 49,200 |
| 2022/11/30 | 1,750 | 1,764 | 1,720 | 1,723 | -41 | -2.3% | 46,600 |
| 2022/11/29 | 1,783 | 1,783 | 1,755 | 1,764 | -34 | -1.9% | 29,500 |
| 2022/11/28 | 1,826 | 1,828 | 1,792 | 1,798 | -28 | -1.5% | 37,800 |
| 2022/11/25 | 1,858 | 1,858 | 1,824 | 1,826 | -27 | -1.5% | 23,600 |
| 2022/11/24 | 1,876 | 1,876 | 1,829 | 1,853 | -4 | -0.2% | 41,900 |
| 2022/11/22 | 1,803 | 1,857 | 1,797 | 1,857 | +68 | +3.8% | 34,300 |
| 2022/11/21 | 1,782 | 1,792 | 1,776 | 1,789 | -2 | -0.1% | 18,700 |
| 2022/11/18 | 1,802 | 1,816 | 1,787 | 1,791 | +1 | +0.1% | 20,600 |
| 2022/11/17 | 1,745 | 1,803 | 1,745 | 1,790 | +18 | +1% | 16,400 |
| 2022/11/16 | 1,757 | 1,777 | 1,747 | 1,772 | -1 | -0.1% | 14,300 |
| 2022/11/15 | 1,778 | 1,789 | 1,767 | 1,773 | +1 | +0.1% | 16,600 |
| 2022/11/14 | 1,808 | 1,808 | 1,766 | 1,772 | -37 | -2% | 17,800 |
| 2022/11/11 | 1,820 | 1,820 | 1,795 | 1,809 | +31 | +1.7% | 40,800 |
451～
500
件表示中 / 3586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 | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07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 |
| 未来工業 | 379,500円 | +2.7% | -9.7% | 3.43% | 13.41倍 | 1.20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 |
| 四国化ＨＤ | 214,100円 | +7.7% | +2.4% | 2.34% | 12.11倍 | 1.19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 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18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 | 282,100円 | +51.2% | +70.6% | 1.06% | 21.51倍 | 3.18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 |
市場注目の銘柄
チャート関連のコラム
