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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,685 | 1,707 | 1,679 | 1,684 | -7 | -0.4% | 39,400 |
| 2021/08/18 | 1,664 | 1,710 | 1,664 | 1,691 | +40 | +2.4% | 62,500 |
| 2021/08/17 | 1,637 | 1,673 | 1,637 | 1,651 | +20 | +1.2% | 38,300 |
| 2021/08/16 | 1,672 | 1,672 | 1,625 | 1,631 | -48 | -2.9% | 51,400 |
| 2021/08/13 | 1,679 | 1,689 | 1,677 | 1,679 | ±0 | ±0% | 17,600 |
| 2021/08/12 | 1,700 | 1,704 | 1,679 | 1,679 | ±0 | ±0% | 39,200 |
| 2021/08/11 | 1,669 | 1,680 | 1,665 | 1,679 | +44 | +2.7% | 29,700 |
| 2021/08/10 | 1,637 | 1,651 | 1,635 | 1,635 | -15 | -0.9% | 35,400 |
| 2021/08/06 | 1,663 | 1,663 | 1,610 | 1,650 | -11 | -0.7% | 34,200 |
| 2021/08/05 | 1,642 | 1,667 | 1,641 | 1,661 | +19 | +1.2% | 46,000 |
| 2021/08/04 | 1,624 | 1,642 | 1,618 | 1,642 | +22 | +1.4% | 19,700 |
| 2021/08/03 | 1,655 | 1,655 | 1,615 | 1,620 | -42 | -2.5% | 20,500 |
| 2021/08/02 | 1,644 | 1,675 | 1,628 | 1,662 | +42 | +2.6% | 44,100 |
| 2021/07/30 | 1,657 | 1,667 | 1,620 | 1,620 | -53 | -3.2% | 39,100 |
| 2021/07/29 | 1,664 | 1,675 | 1,648 | 1,673 | +16 | +1% | 17,200 |
| 2021/07/28 | 1,634 | 1,661 | 1,634 | 1,657 | +9 | +0.5% | 19,600 |
| 2021/07/27 | 1,665 | 1,665 | 1,632 | 1,648 | -17 | -1% | 41,900 |
| 2021/07/26 | 1,673 | 1,673 | 1,646 | 1,665 | +47 | +2.9% | 23,100 |
| 2021/07/21 | 1,600 | 1,621 | 1,598 | 1,618 | +35 | +2.2% | 23,300 |
| 2021/07/20 | 1,601 | 1,611 | 1,579 | 1,583 | -18 | -1.1% | 26,500 |
| 2021/07/19 | 1,615 | 1,628 | 1,594 | 1,601 | -34 | -2.1% | 35,900 |
| 2021/07/16 | 1,615 | 1,650 | 1,615 | 1,635 | +4 | +0.2% | 20,400 |
| 2021/07/15 | 1,663 | 1,668 | 1,623 | 1,631 | -20 | -1.2% | 41,000 |
| 2021/07/14 | 1,637 | 1,656 | 1,623 | 1,651 | +8 | +0.5% | 20,000 |
| 2021/07/13 | 1,642 | 1,647 | 1,629 | 1,643 | +28 | +1.7% | 35,500 |
| 2021/07/12 | 1,598 | 1,627 | 1,596 | 1,615 | +57 | +3.7% | 47,400 |
| 2021/07/09 | 1,563 | 1,572 | 1,533 | 1,558 | -37 | -2.3% | 80,700 |
| 2021/07/08 | 1,608 | 1,624 | 1,595 | 1,595 | -13 | -0.8% | 53,200 |
| 2021/07/07 | 1,600 | 1,620 | 1,600 | 1,608 | -18 | -1.1% | 32,200 |
| 2021/07/06 | 1,616 | 1,634 | 1,607 | 1,626 | +10 | +0.6% | 16,600 |
| 2021/07/05 | 1,619 | 1,629 | 1,611 | 1,616 | -18 | -1.1% | 44,900 |
| 2021/07/02 | 1,640 | 1,644 | 1,618 | 1,634 | +2 | +0.1% | 51,300 |
| 2021/07/01 | 1,614 | 1,652 | 1,614 | 1,632 | +18 | +1.1% | 92,900 |
| 2021/06/30 | 1,633 | 1,653 | 1,611 | 1,614 | -3 | -0.2% | 86,000 |
| 2021/06/29 | 1,610 | 1,624 | 1,593 | 1,617 | -12 | -0.7% | 122,400 |
| 2021/06/28 | 1,644 | 1,644 | 1,607 | 1,629 | -15 | -0.9% | 115,000 |
| 2021/06/25 | 1,620 | 1,652 | 1,620 | 1,644 | +32 | +2% | 41,300 |
| 2021/06/24 | 1,621 | 1,623 | 1,577 | 1,612 | -13 | -0.8% | 100,900 |
| 2021/06/23 | 1,631 | 1,638 | 1,623 | 1,625 | +4 | +0.2% | 51,100 |
| 2021/06/22 | 1,621 | 1,628 | 1,596 | 1,621 | +22 | +1.4% | 75,700 |
| 2021/06/21 | 1,601 | 1,627 | 1,581 | 1,599 | -3 | -0.2% | 101,900 |
| 2021/06/18 | 1,600 | 1,616 | 1,584 | 1,602 | +25 | +1.6% | 92,800 |
| 2021/06/17 | 1,570 | 1,584 | 1,570 | 1,577 | +16 | +1% | 40,900 |
| 2021/06/16 | 1,539 | 1,566 | 1,539 | 1,561 | +23 | +1.5% | 41,700 |
| 2021/06/15 | 1,535 | 1,542 | 1,525 | 1,538 | +3 | +0.2% | 27,000 |
| 2021/06/14 | 1,535 | 1,544 | 1,524 | 1,535 | +16 | +1.1% | 20,400 |
| 2021/06/11 | 1,501 | 1,524 | 1,497 | 1,519 | +12 | +0.8% | 53,100 |
| 2021/06/10 | 1,507 | 1,517 | 1,495 | 1,507 | -9 | -0.6% | 38,100 |
| 2021/06/09 | 1,539 | 1,539 | 1,516 | 1,516 | -18 | -1.2% | 18,400 |
| 2021/06/08 | 1,552 | 1,555 | 1,530 | 1,534 | -19 | -1.2% | 25,900 |
801～
850
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
