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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,690 | 1,700 | 1,668 | 1,681 | +3 | +0.2% | 11,500 |
| 2022/01/14 | 1,707 | 1,707 | 1,657 | 1,678 | -22 | -1.3% | 36,200 |
| 2022/01/13 | 1,722 | 1,722 | 1,697 | 1,700 | -23 | -1.3% | 11,800 |
| 2022/01/12 | 1,697 | 1,730 | 1,697 | 1,723 | +38 | +2.3% | 22,100 |
| 2022/01/11 | 1,724 | 1,724 | 1,680 | 1,685 | -38 | -2.2% | 29,400 |
| 2022/01/07 | 1,738 | 1,755 | 1,714 | 1,723 | -7 | -0.4% | 28,900 |
| 2022/01/06 | 1,737 | 1,754 | 1,730 | 1,730 | -25 | -1.4% | 24,800 |
| 2022/01/05 | 1,769 | 1,769 | 1,736 | 1,755 | -2 | -0.1% | 26,800 |
| 2022/01/04 | 1,763 | 1,763 | 1,722 | 1,757 | +25 | +1.4% | 17,900 |
| 2021/12/30 | 1,750 | 1,760 | 1,713 | 1,732 | -43 | -2.4% | 15,500 |
| 2021/12/29 | 1,752 | 1,776 | 1,752 | 1,775 | +17 | +1% | 24,500 |
| 2021/12/28 | 1,750 | 1,767 | 1,723 | 1,758 | +21 | +1.2% | 35,300 |
| 2021/12/27 | 1,753 | 1,753 | 1,702 | 1,737 | -20 | -1.1% | 78,400 |
| 2021/12/24 | 1,747 | 1,763 | 1,742 | 1,757 | +25 | +1.4% | 30,600 |
| 2021/12/23 | 1,718 | 1,732 | 1,718 | 1,732 | +29 | +1.7% | 11,700 |
| 2021/12/22 | 1,733 | 1,736 | 1,695 | 1,703 | -20 | -1.2% | 25,600 |
| 2021/12/21 | 1,695 | 1,738 | 1,689 | 1,723 | +61 | +3.7% | 30,100 |
| 2021/12/20 | 1,721 | 1,721 | 1,662 | 1,662 | -70 | -4% | 28,500 |
| 2021/12/17 | 1,774 | 1,774 | 1,719 | 1,732 | -42 | -2.4% | 34,300 |
| 2021/12/16 | 1,776 | 1,791 | 1,763 | 1,774 | +14 | +0.8% | 33,200 |
| 2021/12/15 | 1,759 | 1,786 | 1,757 | 1,760 | +8 | +0.5% | 48,500 |
| 2021/12/14 | 1,726 | 1,757 | 1,726 | 1,752 | +28 | +1.6% | 29,300 |
| 2021/12/13 | 1,744 | 1,752 | 1,716 | 1,724 | -10 | -0.6% | 21,300 |
| 2021/12/10 | 1,755 | 1,755 | 1,726 | 1,734 | +16 | +0.9% | 40,000 |
| 2021/12/09 | 1,753 | 1,764 | 1,711 | 1,718 | -46 | -2.6% | 39,700 |
| 2021/12/08 | 1,779 | 1,783 | 1,742 | 1,764 | +1 | +0.1% | 38,300 |
| 2021/12/07 | 1,712 | 1,763 | 1,712 | 1,763 | +60 | +3.5% | 44,700 |
| 2021/12/06 | 1,698 | 1,714 | 1,688 | 1,703 | +13 | +0.8% | 42,900 |
| 2021/12/03 | 1,642 | 1,690 | 1,642 | 1,690 | +71 | +4.4% | 31,700 |
| 2021/12/02 | 1,617 | 1,656 | 1,614 | 1,619 | -15 | -0.9% | 37,700 |
| 2021/12/01 | 1,577 | 1,648 | 1,577 | 1,634 | +36 | +2.3% | 44,000 |
| 2021/11/30 | 1,617 | 1,658 | 1,587 | 1,598 | -23 | -1.4% | 76,000 |
| 2021/11/29 | 1,660 | 1,667 | 1,618 | 1,621 | -61 | -3.6% | 39,900 |
| 2021/11/26 | 1,722 | 1,727 | 1,676 | 1,682 | -39 | -2.3% | 45,300 |
| 2021/11/25 | 1,713 | 1,743 | 1,713 | 1,721 | +8 | +0.5% | 7,100 |
| 2021/11/24 | 1,735 | 1,735 | 1,713 | 1,713 | -9 | -0.5% | 8,900 |
| 2021/11/22 | 1,720 | 1,726 | 1,716 | 1,722 | -9 | -0.5% | 10,500 |
| 2021/11/19 | 1,719 | 1,738 | 1,710 | 1,731 | +14 | +0.8% | 18,700 |
| 2021/11/18 | 1,750 | 1,750 | 1,710 | 1,717 | -9 | -0.5% | 19,300 |
| 2021/11/17 | 1,760 | 1,760 | 1,723 | 1,726 | -24 | -1.4% | 25,500 |
| 2021/11/16 | 1,758 | 1,774 | 1,750 | 1,750 | -1 | -0.1% | 13,000 |
| 2021/11/15 | 1,771 | 1,771 | 1,747 | 1,751 | -3 | -0.2% | 13,800 |
| 2021/11/12 | 1,708 | 1,757 | 1,708 | 1,754 | +43 | +2.5% | 24,200 |
| 2021/11/11 | 1,720 | 1,729 | 1,710 | 1,711 | -22 | -1.3% | 11,700 |
| 2021/11/10 | 1,730 | 1,738 | 1,724 | 1,733 | +3 | +0.2% | 11,800 |
| 2021/11/09 | 1,753 | 1,762 | 1,730 | 1,730 | -27 | -1.5% | 20,600 |
| 2021/11/08 | 1,758 | 1,765 | 1,747 | 1,757 | -3 | -0.2% | 27,700 |
| 2021/11/05 | 1,761 | 1,764 | 1,743 | 1,760 | +1 | +0.1% | 17,600 |
| 2021/11/04 | 1,773 | 1,774 | 1,735 | 1,759 | -9 | -0.5% | 49,300 |
| 2021/11/02 | 1,805 | 1,805 | 1,768 | 1,768 | -39 | -2.2% | 29,100 |
701～
750
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
