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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,792 | 1,823 | 1,775 | 1,779 | -5 | -0.3% | 62,100 |
| 2021/03/22 | 1,813 | 1,813 | 1,759 | 1,784 | -31 | -1.7% | 47,500 |
| 2021/03/19 | 1,794 | 1,824 | 1,760 | 1,815 | +21 | +1.2% | 101,000 |
| 2021/03/18 | 1,789 | 1,795 | 1,773 | 1,794 | +10 | +0.6% | 49,200 |
| 2021/03/17 | 1,739 | 1,790 | 1,716 | 1,784 | +42 | +2.4% | 45,300 |
| 2021/03/16 | 1,738 | 1,748 | 1,719 | 1,742 | +8 | +0.5% | 57,500 |
| 2021/03/15 | 1,723 | 1,739 | 1,704 | 1,734 | +17 | +1% | 55,300 |
| 2021/03/12 | 1,709 | 1,718 | 1,692 | 1,717 | -6 | -0.3% | 52,100 |
| 2021/03/11 | 1,719 | 1,729 | 1,704 | 1,723 | +8 | +0.5% | 51,500 |
| 2021/03/10 | 1,730 | 1,749 | 1,704 | 1,715 | -48 | -2.7% | 51,200 |
| 2021/03/09 | 1,742 | 1,769 | 1,730 | 1,763 | +30 | +1.7% | 53,700 |
| 2021/03/08 | 1,737 | 1,739 | 1,709 | 1,733 | +21 | +1.2% | 45,100 |
| 2021/03/05 | 1,703 | 1,713 | 1,680 | 1,712 | +9 | +0.5% | 78,000 |
| 2021/03/04 | 1,695 | 1,704 | 1,669 | 1,703 | +14 | +0.8% | 36,400 |
| 2021/03/03 | 1,690 | 1,694 | 1,655 | 1,689 | +8 | +0.5% | 31,500 |
| 2021/03/02 | 1,695 | 1,695 | 1,632 | 1,681 | +1 | +0.1% | 45,300 |
| 2021/03/01 | 1,643 | 1,695 | 1,640 | 1,680 | +37 | +2.3% | 51,100 |
| 2021/02/26 | 1,664 | 1,694 | 1,641 | 1,643 | -21 | -1.3% | 69,600 |
| 2021/02/25 | 1,663 | 1,674 | 1,652 | 1,664 | +1 | +0.1% | 56,800 |
| 2021/02/24 | 1,663 | 1,677 | 1,630 | 1,663 | -15 | -0.9% | 43,900 |
| 2021/02/22 | 1,660 | 1,679 | 1,660 | 1,678 | +24 | +1.5% | 24,400 |
| 2021/02/19 | 1,657 | 1,657 | 1,637 | 1,654 | -3 | -0.2% | 19,200 |
| 2021/02/18 | 1,656 | 1,662 | 1,639 | 1,657 | +1 | +0.1% | 34,800 |
| 2021/02/17 | 1,634 | 1,659 | 1,632 | 1,656 | +24 | +1.5% | 19,600 |
| 2021/02/16 | 1,649 | 1,649 | 1,609 | 1,632 | -17 | -1% | 27,500 |
| 2021/02/15 | 1,660 | 1,660 | 1,635 | 1,649 | +12 | +0.7% | 20,500 |
| 2021/02/12 | 1,635 | 1,643 | 1,624 | 1,637 | +18 | +1.1% | 23,300 |
| 2021/02/10 | 1,640 | 1,643 | 1,609 | 1,619 | -23 | -1.4% | 15,700 |
| 2021/02/09 | 1,645 | 1,646 | 1,625 | 1,642 | -15 | -0.9% | 32,200 |
| 2021/02/08 | 1,608 | 1,659 | 1,606 | 1,657 | +54 | +3.4% | 39,000 |
| 2021/02/05 | 1,610 | 1,617 | 1,589 | 1,603 | +1 | +0.1% | 34,900 |
| 2021/02/04 | 1,607 | 1,609 | 1,582 | 1,602 | -29 | -1.8% | 24,300 |
| 2021/02/03 | 1,590 | 1,632 | 1,590 | 1,631 | +48 | +3% | 33,100 |
| 2021/02/02 | 1,547 | 1,601 | 1,540 | 1,583 | +42 | +2.7% | 40,100 |
| 2021/02/01 | 1,566 | 1,577 | 1,539 | 1,541 | -41 | -2.6% | 39,900 |
| 2021/01/29 | 1,582 | 1,617 | 1,576 | 1,582 | ±0 | ±0% | 53,400 |
| 2021/01/28 | 1,516 | 1,595 | 1,515 | 1,582 | +52 | +3.4% | 55,200 |
| 2021/01/27 | 1,540 | 1,544 | 1,519 | 1,530 | -4 | -0.3% | 36,800 |
| 2021/01/26 | 1,546 | 1,546 | 1,514 | 1,534 | -12 | -0.8% | 58,200 |
| 2021/01/25 | 1,556 | 1,577 | 1,530 | 1,546 | -10 | -0.6% | 47,900 |
| 2021/01/22 | 1,568 | 1,579 | 1,553 | 1,556 | -43 | -2.7% | 35,400 |
| 2021/01/21 | 1,555 | 1,615 | 1,555 | 1,599 | +56 | +3.6% | 52,900 |
| 2021/01/20 | 1,583 | 1,585 | 1,542 | 1,543 | -40 | -2.5% | 32,200 |
| 2021/01/19 | 1,576 | 1,601 | 1,576 | 1,583 | -7 | -0.4% | 35,400 |
| 2021/01/18 | 1,570 | 1,600 | 1,563 | 1,590 | -7 | -0.4% | 14,600 |
| 2021/01/15 | 1,655 | 1,655 | 1,597 | 1,597 | -60 | -3.6% | 21,000 |
| 2021/01/14 | 1,638 | 1,660 | 1,638 | 1,657 | +15 | +0.9% | 30,400 |
| 2021/01/13 | 1,655 | 1,661 | 1,601 | 1,642 | -28 | -1.7% | 36,600 |
| 2021/01/12 | 1,652 | 1,674 | 1,648 | 1,670 | +11 | +0.7% | 34,100 |
| 2021/01/08 | 1,646 | 1,662 | 1,629 | 1,659 | +10 | +0.6% | 43,500 |
901～
950
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
