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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,578 | 1,592 | 1,558 | 1,565 | -33 | -2.1% | 51,200 |
| 2022/03/30 | 1,683 | 1,683 | 1,580 | 1,598 | -96 | -5.7% | 61,500 |
| 2022/03/29 | 1,610 | 1,703 | 1,594 | 1,694 | +96 | +6% | 115,400 |
| 2022/03/28 | 1,618 | 1,622 | 1,588 | 1,598 | -20 | -1.2% | 47,700 |
| 2022/03/25 | 1,593 | 1,628 | 1,593 | 1,618 | +35 | +2.2% | 42,900 |
| 2022/03/24 | 1,591 | 1,591 | 1,559 | 1,583 | -17 | -1.1% | 31,100 |
| 2022/03/23 | 1,600 | 1,606 | 1,583 | 1,600 | +19 | +1.2% | 51,300 |
| 2022/03/22 | 1,606 | 1,613 | 1,567 | 1,581 | -33 | -2% | 58,600 |
| 2022/03/18 | 1,600 | 1,645 | 1,583 | 1,614 | -20 | -1.2% | 164,700 |
| 2022/03/17 | 1,596 | 1,650 | 1,591 | 1,634 | +78 | +5% | 92,400 |
| 2022/03/16 | 1,585 | 1,586 | 1,542 | 1,556 | -15 | -1% | 52,200 |
| 2022/03/15 | 1,527 | 1,575 | 1,524 | 1,571 | +51 | +3.4% | 53,000 |
| 2022/03/14 | 1,532 | 1,538 | 1,515 | 1,520 | +5 | +0.3% | 25,600 |
| 2022/03/11 | 1,522 | 1,538 | 1,513 | 1,515 | -30 | -1.9% | 43,800 |
| 2022/03/10 | 1,520 | 1,545 | 1,505 | 1,545 | +85 | +5.8% | 45,400 |
| 2022/03/09 | 1,465 | 1,478 | 1,449 | 1,460 | +3 | +0.2% | 32,200 |
| 2022/03/08 | 1,480 | 1,492 | 1,440 | 1,457 | -32 | -2.1% | 51,100 |
| 2022/03/07 | 1,502 | 1,548 | 1,482 | 1,489 | -13 | -0.9% | 40,600 |
| 2022/03/04 | 1,522 | 1,526 | 1,500 | 1,502 | -24 | -1.6% | 23,800 |
| 2022/03/03 | 1,540 | 1,546 | 1,520 | 1,526 | +16 | +1.1% | 34,400 |
| 2022/03/02 | 1,539 | 1,545 | 1,510 | 1,510 | -58 | -3.7% | 25,000 |
| 2022/03/01 | 1,606 | 1,606 | 1,551 | 1,568 | -24 | -1.5% | 33,200 |
| 2022/02/28 | 1,556 | 1,607 | 1,551 | 1,592 | +41 | +2.6% | 41,500 |
| 2022/02/25 | 1,557 | 1,557 | 1,530 | 1,551 | -1 | -0.1% | 24,500 |
| 2022/02/24 | 1,511 | 1,558 | 1,501 | 1,552 | +27 | +1.8% | 35,400 |
| 2022/02/22 | 1,544 | 1,544 | 1,512 | 1,525 | -32 | -2.1% | 32,200 |
| 2022/02/21 | 1,570 | 1,570 | 1,552 | 1,557 | -23 | -1.5% | 11,200 |
| 2022/02/18 | 1,572 | 1,589 | 1,564 | 1,580 | -16 | -1% | 20,900 |
| 2022/02/17 | 1,626 | 1,626 | 1,592 | 1,596 | -39 | -2.4% | 18,900 |
| 2022/02/16 | 1,662 | 1,670 | 1,621 | 1,635 | +7 | +0.4% | 25,000 |
| 2022/02/15 | 1,604 | 1,632 | 1,604 | 1,628 | +40 | +2.5% | 47,800 |
| 2022/02/14 | 1,594 | 1,603 | 1,576 | 1,588 | -25 | -1.5% | 38,200 |
| 2022/02/10 | 1,623 | 1,638 | 1,607 | 1,613 | +9 | +0.6% | 35,100 |
| 2022/02/09 | 1,593 | 1,613 | 1,582 | 1,604 | +11 | +0.7% | 32,300 |
| 2022/02/08 | 1,594 | 1,605 | 1,582 | 1,593 | +7 | +0.4% | 19,700 |
| 2022/02/07 | 1,583 | 1,598 | 1,573 | 1,586 | -19 | -1.2% | 18,300 |
| 2022/02/04 | 1,585 | 1,606 | 1,564 | 1,605 | +18 | +1.1% | 29,800 |
| 2022/02/03 | 1,634 | 1,636 | 1,587 | 1,587 | -59 | -3.6% | 29,200 |
| 2022/02/02 | 1,615 | 1,649 | 1,606 | 1,646 | +31 | +1.9% | 27,600 |
| 2022/02/01 | 1,636 | 1,650 | 1,613 | 1,615 | -15 | -0.9% | 20,500 |
| 2022/01/31 | 1,607 | 1,639 | 1,605 | 1,630 | +12 | +0.7% | 13,100 |
| 2022/01/28 | 1,602 | 1,618 | 1,596 | 1,618 | +28 | +1.8% | 26,900 |
| 2022/01/27 | 1,658 | 1,658 | 1,584 | 1,590 | -61 | -3.7% | 50,400 |
| 2022/01/26 | 1,661 | 1,701 | 1,651 | 1,651 | -5 | -0.3% | 29,200 |
| 2022/01/25 | 1,651 | 1,667 | 1,630 | 1,656 | +5 | +0.3% | 39,800 |
| 2022/01/24 | 1,616 | 1,651 | 1,605 | 1,651 | +15 | +0.9% | 29,500 |
| 2022/01/21 | 1,623 | 1,643 | 1,600 | 1,636 | +13 | +0.8% | 24,900 |
| 2022/01/20 | 1,609 | 1,650 | 1,609 | 1,623 | +16 | +1% | 34,800 |
| 2022/01/19 | 1,661 | 1,668 | 1,607 | 1,607 | -49 | -3% | 42,900 |
| 2022/01/18 | 1,666 | 1,682 | 1,651 | 1,656 | -25 | -1.5% | 19,800 |
651～
700
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
