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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,792 | 1,796 | 1,775 | 1,778 | -30 | -1.7% | 22,100 |
| 2022/11/09 | 1,810 | 1,820 | 1,806 | 1,808 | +2 | +0.1% | 21,000 |
| 2022/11/08 | 1,763 | 1,806 | 1,763 | 1,806 | +44 | +2.5% | 36,300 |
| 2022/11/07 | 1,761 | 1,774 | 1,745 | 1,762 | +18 | +1% | 41,500 |
| 2022/11/04 | 1,723 | 1,764 | 1,723 | 1,744 | -7 | -0.4% | 45,000 |
| 2022/11/02 | 1,748 | 1,788 | 1,742 | 1,751 | +14 | +0.8% | 52,800 |
| 2022/11/01 | 1,727 | 1,741 | 1,719 | 1,737 | -2 | -0.1% | 35,000 |
| 2022/10/31 | 1,748 | 1,752 | 1,706 | 1,739 | +5 | +0.3% | 58,700 |
| 2022/10/28 | 1,697 | 1,737 | 1,696 | 1,734 | +13 | +0.8% | 163,100 |
| 2022/10/27 | 1,728 | 1,728 | 1,707 | 1,721 | -10 | -0.6% | 26,600 |
| 2022/10/26 | 1,729 | 1,751 | 1,725 | 1,731 | +2 | +0.1% | 52,300 |
| 2022/10/25 | 1,700 | 1,733 | 1,700 | 1,729 | +38 | +2.2% | 36,200 |
| 2022/10/24 | 1,694 | 1,698 | 1,682 | 1,691 | +18 | +1.1% | 25,500 |
| 2022/10/21 | 1,670 | 1,690 | 1,667 | 1,673 | -18 | -1.1% | 30,400 |
| 2022/10/20 | 1,690 | 1,694 | 1,672 | 1,691 | -11 | -0.6% | 35,000 |
| 2022/10/19 | 1,669 | 1,704 | 1,669 | 1,702 | +31 | +1.9% | 20,700 |
| 2022/10/18 | 1,680 | 1,683 | 1,667 | 1,671 | +15 | +0.9% | 26,100 |
| 2022/10/17 | 1,656 | 1,667 | 1,647 | 1,656 | -26 | -1.5% | 19,500 |
| 2022/10/14 | 1,687 | 1,700 | 1,662 | 1,682 | +35 | +2.1% | 60,600 |
| 2022/10/13 | 1,643 | 1,649 | 1,635 | 1,647 | +5 | +0.3% | 32,400 |
| 2022/10/12 | 1,667 | 1,670 | 1,633 | 1,642 | -26 | -1.6% | 61,500 |
| 2022/10/11 | 1,658 | 1,704 | 1,646 | 1,668 | +19 | +1.2% | 93,700 |
| 2022/10/07 | 1,630 | 1,659 | 1,630 | 1,649 | ±0 | ±0% | 62,100 |
| 2022/10/06 | 1,637 | 1,661 | 1,637 | 1,649 | +12 | +0.7% | 36,100 |
| 2022/10/05 | 1,620 | 1,637 | 1,613 | 1,637 | +23 | +1.4% | 56,500 |
| 2022/10/04 | 1,584 | 1,623 | 1,584 | 1,614 | +64 | +4.1% | 45,600 |
| 2022/10/03 | 1,530 | 1,562 | 1,530 | 1,550 | -3 | -0.2% | 24,000 |
| 2022/09/30 | 1,540 | 1,577 | 1,540 | 1,553 | -1 | -0.1% | 44,700 |
| 2022/09/29 | 1,554 | 1,562 | 1,538 | 1,554 | +3 | +0.2% | 35,300 |
| 2022/09/28 | 1,526 | 1,557 | 1,518 | 1,551 | +12 | +0.8% | 53,700 |
| 2022/09/27 | 1,535 | 1,552 | 1,535 | 1,539 | +4 | +0.3% | 34,600 |
| 2022/09/26 | 1,550 | 1,553 | 1,528 | 1,535 | -19 | -1.2% | 52,700 |
| 2022/09/22 | 1,558 | 1,560 | 1,551 | 1,554 | -7 | -0.4% | 38,100 |
| 2022/09/21 | 1,586 | 1,586 | 1,561 | 1,561 | -44 | -2.7% | 26,700 |
| 2022/09/20 | 1,607 | 1,607 | 1,585 | 1,605 | +33 | +2.1% | 30,900 |
| 2022/09/16 | 1,619 | 1,625 | 1,569 | 1,572 | -60 | -3.7% | 31,600 |
| 2022/09/15 | 1,623 | 1,651 | 1,621 | 1,632 | +7 | +0.4% | 34,000 |
| 2022/09/14 | 1,614 | 1,642 | 1,610 | 1,625 | -29 | -1.8% | 43,700 |
| 2022/09/13 | 1,651 | 1,654 | 1,645 | 1,654 | +3 | +0.2% | 18,500 |
| 2022/09/12 | 1,654 | 1,657 | 1,631 | 1,651 | +10 | +0.6% | 31,500 |
| 2022/09/09 | 1,637 | 1,653 | 1,636 | 1,641 | +16 | +1% | 49,900 |
| 2022/09/08 | 1,592 | 1,629 | 1,591 | 1,625 | +50 | +3.2% | 37,400 |
| 2022/09/07 | 1,583 | 1,586 | 1,573 | 1,575 | -22 | -1.4% | 35,100 |
| 2022/09/06 | 1,583 | 1,608 | 1,583 | 1,597 | +14 | +0.9% | 45,800 |
| 2022/09/05 | 1,580 | 1,589 | 1,580 | 1,583 | -20 | -1.2% | 25,400 |
| 2022/09/02 | 1,603 | 1,610 | 1,596 | 1,603 | +1 | +0.1% | 43,800 |
| 2022/09/01 | 1,606 | 1,619 | 1,599 | 1,602 | -33 | -2% | 40,900 |
| 2022/08/31 | 1,630 | 1,643 | 1,630 | 1,635 | -19 | -1.1% | 29,000 |
| 2022/08/30 | 1,642 | 1,654 | 1,631 | 1,654 | +27 | +1.7% | 12,500 |
| 2022/08/29 | 1,619 | 1,639 | 1,616 | 1,627 | -32 | -1.9% | 32,200 |
501～
550
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% | 13.42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% | 21.52倍 | 3.19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
