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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
件表示中 / 3715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 | 110,600円 | +4.5% | +0.1% | 3.44% | 9.06倍 | 0.85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 | - | - | - | - | - | - |
|
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 |
| 天 馬 | 356,000円 | - | - | - | - | 0.84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 |
| 石原産 | 188,500円 | +1.2% | +11.5% | 5.31% | 7.84倍 | 0.63倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 旭有機材 | 383,000円 | -0.2% | -19.1% | 3.13% | 11.24倍 | 0.93倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
市場注目の銘柄
チャート関連のコラム
