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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,246 | 1,258 | 1,230 | 1,230 | -6 | -0.5% | 78,200 |
| 2025/02/03 | 1,229 | 1,250 | 1,225 | 1,236 | -46 | -3.6% | 141,800 |
| 2025/01/31 | 1,298 | 1,298 | 1,271 | 1,282 | -16 | -1.2% | 80,700 |
| 2025/01/30 | 1,264 | 1,320 | 1,254 | 1,298 | +56 | +4.5% | 200,400 |
| 2025/01/29 | 1,248 | 1,252 | 1,235 | 1,242 | -6 | -0.5% | 58,500 |
| 2025/01/28 | 1,243 | 1,261 | 1,240 | 1,248 | +2 | +0.2% | 56,400 |
| 2025/01/27 | 1,232 | 1,253 | 1,231 | 1,246 | +17 | +1.4% | 50,200 |
| 2025/01/24 | 1,238 | 1,244 | 1,216 | 1,229 | -9 | -0.7% | 78,600 |
| 2025/01/23 | 1,232 | 1,250 | 1,227 | 1,238 | -10 | -0.8% | 84,500 |
| 2025/01/22 | 1,238 | 1,251 | 1,232 | 1,248 | +10 | +0.8% | 69,200 |
| 2025/01/21 | 1,260 | 1,260 | 1,234 | 1,238 | -20 | -1.6% | 40,400 |
| 2025/01/20 | 1,228 | 1,258 | 1,228 | 1,258 | +33 | +2.7% | 80,800 |
| 2025/01/17 | 1,227 | 1,232 | 1,213 | 1,225 | -2 | -0.2% | 55,800 |
| 2025/01/16 | 1,244 | 1,248 | 1,226 | 1,227 | -11 | -0.9% | 79,700 |
| 2025/01/15 | 1,225 | 1,239 | 1,215 | 1,238 | +7 | +0.6% | 93,200 |
| 2025/01/14 | 1,230 | 1,243 | 1,202 | 1,231 | -10 | -0.8% | 71,200 |
| 2025/01/10 | 1,241 | 1,250 | 1,229 | 1,241 | ±0 | ±0% | 35,800 |
| 2025/01/09 | 1,250 | 1,256 | 1,239 | 1,241 | -21 | -1.7% | 57,200 |
| 2025/01/08 | 1,252 | 1,269 | 1,246 | 1,262 | +6 | +0.5% | 77,300 |
| 2025/01/07 | 1,291 | 1,291 | 1,256 | 1,256 | -35 | -2.7% | 116,000 |
| 2025/01/06 | 1,303 | 1,313 | 1,277 | 1,291 | -17 | -1.3% | 81,000 |
| 2024/12/30 | 1,320 | 1,340 | 1,304 | 1,308 | +3 | +0.2% | 105,400 |
| 2024/12/27 | 1,282 | 1,306 | 1,265 | 1,305 | +32 | +2.5% | 87,000 |
| 2024/12/26 | 1,273 | 1,273 | 1,246 | 1,273 | ±0 | ±0% | 203,500 |
| 2024/12/25 | 1,261 | 1,274 | 1,256 | 1,273 | +22 | +1.8% | 60,700 |
| 2024/12/24 | 1,253 | 1,257 | 1,245 | 1,251 | ±0 | ±0% | 29,300 |
| 2024/12/23 | 1,233 | 1,253 | 1,224 | 1,251 | +27 | +2.2% | 69,900 |
| 2024/12/20 | 1,245 | 1,245 | 1,217 | 1,224 | -9 | -0.7% | 195,600 |
| 2024/12/19 | 1,226 | 1,252 | 1,216 | 1,233 | -23 | -1.8% | 115,200 |
| 2024/12/18 | 1,270 | 1,272 | 1,251 | 1,256 | -18 | -1.4% | 80,800 |
| 2024/12/17 | 1,287 | 1,301 | 1,269 | 1,274 | -26 | -2% | 163,900 |
| 2024/12/16 | 1,324 | 1,326 | 1,300 | 1,300 | -26 | -2% | 106,300 |
| 2024/12/13 | 1,348 | 1,375 | 1,309 | 1,326 | -37 | -2.7% | 153,400 |
| 2024/12/12 | 1,338 | 1,374 | 1,337 | 1,363 | +29 | +2.2% | 190,600 |
| 2024/12/11 | 1,332 | 1,340 | 1,320 | 1,334 | +2 | +0.2% | 65,100 |
| 2024/12/10 | 1,342 | 1,349 | 1,330 | 1,332 | -6 | -0.4% | 59,000 |
| 2024/12/09 | 1,325 | 1,344 | 1,321 | 1,338 | +18 | +1.4% | 79,000 |
| 2024/12/06 | 1,311 | 1,320 | 1,301 | 1,320 | +9 | +0.7% | 71,900 |
| 2024/12/05 | 1,320 | 1,320 | 1,292 | 1,311 | -11 | -0.8% | 112,800 |
| 2024/12/04 | 1,367 | 1,368 | 1,317 | 1,322 | -52 | -3.8% | 166,400 |
| 2024/12/03 | 1,357 | 1,405 | 1,357 | 1,374 | +17 | +1.3% | 185,600 |
| 2024/12/02 | 1,320 | 1,367 | 1,315 | 1,357 | +49 | +3.7% | 98,100 |
| 2024/11/29 | 1,287 | 1,316 | 1,284 | 1,308 | +21 | +1.6% | 80,900 |
| 2024/11/28 | 1,268 | 1,288 | 1,256 | 1,287 | +19 | +1.5% | 110,200 |
| 2024/11/27 | 1,327 | 1,327 | 1,262 | 1,268 | -59 | -4.4% | 121,800 |
| 2024/11/26 | 1,331 | 1,335 | 1,311 | 1,327 | -5 | -0.4% | 76,900 |
| 2024/11/25 | 1,357 | 1,370 | 1,331 | 1,332 | -21 | -1.6% | 170,900 |
| 2024/11/22 | 1,340 | 1,365 | 1,340 | 1,353 | +13 | +1% | 52,100 |
| 2024/11/21 | 1,342 | 1,348 | 1,337 | 1,340 | ±0 | ±0% | 46,200 |
| 2024/11/20 | 1,346 | 1,350 | 1,331 | 1,340 | -6 | -0.4% | 38,800 |
51～
100
件表示中 / 3683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 | 114,600円 | +4.5% | +1.8% | 3.32% | 10.28倍 | 0.89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 |
| 三洋化 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99倍 | 0.59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 |
| ＪＣＵ | 313,500円 | +12.6% | +27.8% | 2.36% | 10.85倍 | 1.69倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 四国化ＨＤ | 174,500円 | +0.7% | -9.1% | 2.87% | 12.00倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
