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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,638 | 1,642 | 1,614 | 1,621 | -15 | -0.9% | 30,800 |
| 2022/07/28 | 1,636 | 1,650 | 1,624 | 1,636 | +12 | +0.7% | 36,100 |
| 2022/07/27 | 1,638 | 1,642 | 1,624 | 1,624 | -14 | -0.9% | 22,900 |
| 2022/07/26 | 1,629 | 1,645 | 1,627 | 1,638 | +14 | +0.9% | 14,200 |
| 2022/07/25 | 1,639 | 1,642 | 1,622 | 1,624 | -15 | -0.9% | 26,600 |
| 2022/07/22 | 1,627 | 1,646 | 1,627 | 1,639 | +6 | +0.4% | 27,200 |
| 2022/07/21 | 1,620 | 1,633 | 1,606 | 1,633 | +8 | +0.5% | 18,400 |
| 2022/07/20 | 1,617 | 1,631 | 1,607 | 1,625 | +44 | +2.8% | 46,900 |
| 2022/07/19 | 1,573 | 1,581 | 1,557 | 1,581 | +20 | +1.3% | 23,100 |
| 2022/07/15 | 1,563 | 1,573 | 1,550 | 1,561 | +4 | +0.3% | 22,500 |
| 2022/07/14 | 1,550 | 1,563 | 1,546 | 1,557 | -2 | -0.1% | 12,800 |
| 2022/07/13 | 1,560 | 1,574 | 1,549 | 1,559 | +3 | +0.2% | 19,100 |
| 2022/07/12 | 1,585 | 1,585 | 1,547 | 1,556 | -41 | -2.6% | 56,600 |
| 2022/07/11 | 1,579 | 1,608 | 1,579 | 1,597 | +35 | +2.2% | 48,300 |
| 2022/07/08 | 1,576 | 1,593 | 1,558 | 1,562 | -14 | -0.9% | 72,500 |
| 2022/07/07 | 1,561 | 1,589 | 1,553 | 1,576 | +26 | +1.7% | 38,900 |
| 2022/07/06 | 1,548 | 1,558 | 1,542 | 1,550 | -11 | -0.7% | 36,500 |
| 2022/07/05 | 1,568 | 1,568 | 1,553 | 1,561 | +6 | +0.4% | 39,400 |
| 2022/07/04 | 1,573 | 1,575 | 1,550 | 1,555 | -3 | -0.2% | 22,600 |
| 2022/07/01 | 1,554 | 1,562 | 1,546 | 1,558 | +14 | +0.9% | 57,700 |
| 2022/06/30 | 1,550 | 1,555 | 1,542 | 1,544 | ±0 | ±0% | 58,500 |
| 2022/06/29 | 1,540 | 1,553 | 1,531 | 1,544 | -5 | -0.3% | 69,000 |
| 2022/06/28 | 1,543 | 1,556 | 1,536 | 1,549 | +6 | +0.4% | 116,900 |
| 2022/06/27 | 1,549 | 1,560 | 1,538 | 1,543 | +24 | +1.6% | 43,700 |
| 2022/06/24 | 1,511 | 1,525 | 1,510 | 1,519 | +20 | +1.3% | 55,500 |
| 2022/06/23 | 1,492 | 1,506 | 1,485 | 1,499 | +12 | +0.8% | 45,600 |
| 2022/06/22 | 1,497 | 1,507 | 1,482 | 1,487 | +10 | +0.7% | 50,900 |
| 2022/06/21 | 1,459 | 1,480 | 1,454 | 1,477 | +40 | +2.8% | 37,300 |
| 2022/06/20 | 1,501 | 1,502 | 1,432 | 1,437 | -59 | -3.9% | 59,000 |
| 2022/06/17 | 1,495 | 1,511 | 1,487 | 1,496 | -33 | -2.2% | 52,800 |
| 2022/06/16 | 1,528 | 1,552 | 1,528 | 1,529 | +1 | +0.1% | 17,800 |
| 2022/06/15 | 1,517 | 1,548 | 1,517 | 1,528 | -12 | -0.8% | 35,600 |
| 2022/06/14 | 1,541 | 1,560 | 1,534 | 1,540 | -34 | -2.2% | 32,500 |
| 2022/06/13 | 1,570 | 1,580 | 1,561 | 1,574 | -4 | -0.3% | 30,400 |
| 2022/06/10 | 1,606 | 1,611 | 1,578 | 1,578 | -49 | -3% | 40,100 |
| 2022/06/09 | 1,621 | 1,638 | 1,616 | 1,627 | +5 | +0.3% | 31,800 |
| 2022/06/08 | 1,616 | 1,630 | 1,611 | 1,622 | +11 | +0.7% | 28,200 |
| 2022/06/07 | 1,604 | 1,625 | 1,593 | 1,611 | +12 | +0.8% | 29,200 |
| 2022/06/06 | 1,586 | 1,608 | 1,586 | 1,599 | -8 | -0.5% | 21,900 |
| 2022/06/03 | 1,614 | 1,617 | 1,597 | 1,607 | +4 | +0.2% | 24,900 |
| 2022/06/02 | 1,620 | 1,620 | 1,594 | 1,603 | -19 | -1.2% | 16,900 |
| 2022/06/01 | 1,610 | 1,622 | 1,590 | 1,622 | +15 | +0.9% | 40,100 |
| 2022/05/31 | 1,645 | 1,659 | 1,603 | 1,607 | +25 | +1.6% | 55,100 |
| 2022/05/30 | 1,570 | 1,604 | 1,567 | 1,582 | +25 | +1.6% | 62,500 |
| 2022/05/27 | 1,568 | 1,568 | 1,541 | 1,557 | +16 | +1% | 23,400 |
| 2022/05/26 | 1,533 | 1,563 | 1,533 | 1,541 | +8 | +0.5% | 23,300 |
| 2022/05/25 | 1,533 | 1,560 | 1,533 | 1,533 | +1 | +0.1% | 41,900 |
| 2022/05/24 | 1,536 | 1,539 | 1,515 | 1,532 | -7 | -0.5% | 27,800 |
| 2022/05/23 | 1,527 | 1,539 | 1,515 | 1,539 | +31 | +2.1% | 31,800 |
| 2022/05/20 | 1,497 | 1,510 | 1,487 | 1,508 | +8 | +0.5% | 34,300 |
751～
800
件表示中 / 3767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 | 130,400円 | +4.5% | +0.1% | 2.91% | 10.23倍 | 0.96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 |
| トリケミカル | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.11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。山梨に新工場 |
| 三洋化 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68倍 | 0.67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 |
| Ａｉロボティク | 769,000円 | +97.1% | +97.2% | 0.00% | 27.20倍 | 27.37倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| セ硝子 | 339,000円 | +0.5% | -34.2% | 5.01% | 15.28倍 | 0.72倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
