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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,500 | 1,509 | 1,491 | 1,500 | -36 | -2.3% | 22,900 |
| 2022/05/18 | 1,531 | 1,538 | 1,518 | 1,536 | +9 | +0.6% | 38,100 |
| 2022/05/17 | 1,497 | 1,529 | 1,497 | 1,527 | +32 | +2.1% | 33,000 |
| 2022/05/16 | 1,533 | 1,537 | 1,489 | 1,495 | -14 | -0.9% | 22,400 |
| 2022/05/13 | 1,480 | 1,516 | 1,470 | 1,509 | +28 | +1.9% | 29,700 |
| 2022/05/12 | 1,504 | 1,509 | 1,481 | 1,481 | -30 | -2% | 25,700 |
| 2022/05/11 | 1,499 | 1,549 | 1,499 | 1,511 | -11 | -0.7% | 22,500 |
| 2022/05/10 | 1,513 | 1,530 | 1,495 | 1,522 | -4 | -0.3% | 29,800 |
| 2022/05/09 | 1,547 | 1,561 | 1,526 | 1,526 | -26 | -1.7% | 29,500 |
| 2022/05/06 | 1,534 | 1,557 | 1,534 | 1,552 | -5 | -0.3% | 30,700 |
| 2022/05/02 | 1,538 | 1,557 | 1,515 | 1,557 | +28 | +1.8% | 34,800 |
| 2022/04/28 | 1,483 | 1,552 | 1,449 | 1,529 | +43 | +2.9% | 73,900 |
| 2022/04/27 | 1,516 | 1,516 | 1,484 | 1,486 | -36 | -2.4% | 67,200 |
| 2022/04/26 | 1,512 | 1,540 | 1,512 | 1,522 | +17 | +1.1% | 54,600 |
| 2022/04/25 | 1,505 | 1,535 | 1,505 | 1,505 | -14 | -0.9% | 65,100 |
| 2022/04/22 | 1,524 | 1,532 | 1,511 | 1,519 | -32 | -2.1% | 26,400 |
| 2022/04/21 | 1,532 | 1,560 | 1,512 | 1,551 | +19 | +1.2% | 56,700 |
| 2022/04/20 | 1,516 | 1,538 | 1,511 | 1,532 | +30 | +2% | 25,600 |
| 2022/04/19 | 1,508 | 1,508 | 1,499 | 1,502 | +7 | +0.5% | 19,900 |
| 2022/04/18 | 1,500 | 1,500 | 1,477 | 1,495 | -18 | -1.2% | 23,000 |
| 2022/04/15 | 1,528 | 1,528 | 1,505 | 1,513 | -18 | -1.2% | 15,900 |
| 2022/04/14 | 1,518 | 1,534 | 1,509 | 1,531 | +15 | +1% | 17,700 |
| 2022/04/13 | 1,467 | 1,517 | 1,467 | 1,516 | +49 | +3.3% | 53,500 |
| 2022/04/12 | 1,483 | 1,484 | 1,463 | 1,467 | -18 | -1.2% | 39,800 |
| 2022/04/11 | 1,480 | 1,492 | 1,473 | 1,485 | -5 | -0.3% | 28,400 |
| 2022/04/08 | 1,507 | 1,507 | 1,476 | 1,490 | -13 | -0.9% | 46,400 |
| 2022/04/07 | 1,510 | 1,520 | 1,488 | 1,503 | -33 | -2.1% | 40,700 |
| 2022/04/06 | 1,559 | 1,559 | 1,529 | 1,536 | -30 | -1.9% | 46,800 |
| 2022/04/05 | 1,598 | 1,599 | 1,546 | 1,566 | -12 | -0.8% | 32,700 |
| 2022/04/04 | 1,558 | 1,585 | 1,546 | 1,578 | +19 | +1.2% | 18,300 |
| 2022/04/01 | 1,546 | 1,569 | 1,533 | 1,559 | -6 | -0.4% | 28,500 |
| 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 |
801～
850
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 | 130,100円 | +4.5% | +0.1% | 2.92% | 10.21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 | 306,000円 | +37.5% | +4.8% | 1.14% | 19.89倍 | 3.15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 | 413,500円 | -8.6% | +13.8% | 4.11% | 5.72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 | 775,000円 | +97.1% | +97.2% | 0.00% | 27.41倍 | 27.58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 | 338,500円 | +0.5% | -34.2% | 5.02% | 15.26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
