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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/07 | 1,562 | 1,568 | 1,552 | 1,553 | +1 | +0.1% | 18,100 |
| 2021/06/04 | 1,576 | 1,576 | 1,552 | 1,552 | -12 | -0.8% | 19,300 |
| 2021/06/03 | 1,551 | 1,577 | 1,551 | 1,564 | +13 | +0.8% | 28,800 |
| 2021/06/02 | 1,549 | 1,565 | 1,539 | 1,551 | +2 | +0.1% | 26,100 |
| 2021/06/01 | 1,542 | 1,558 | 1,528 | 1,549 | +18 | +1.2% | 37,200 |
| 2021/05/31 | 1,574 | 1,574 | 1,531 | 1,531 | -38 | -2.4% | 29,300 |
| 2021/05/28 | 1,529 | 1,574 | 1,529 | 1,569 | +62 | +4.1% | 42,200 |
| 2021/05/27 | 1,575 | 1,575 | 1,507 | 1,507 | -55 | -3.5% | 74,100 |
| 2021/05/26 | 1,570 | 1,582 | 1,560 | 1,562 | -7 | -0.4% | 31,300 |
| 2021/05/25 | 1,617 | 1,617 | 1,563 | 1,569 | -48 | -3% | 64,300 |
| 2021/05/24 | 1,613 | 1,625 | 1,601 | 1,617 | +6 | +0.4% | 21,700 |
| 2021/05/21 | 1,620 | 1,628 | 1,588 | 1,611 | +10 | +0.6% | 48,000 |
| 2021/05/20 | 1,587 | 1,623 | 1,587 | 1,601 | +15 | +0.9% | 33,800 |
| 2021/05/19 | 1,566 | 1,605 | 1,565 | 1,586 | +20 | +1.3% | 41,000 |
| 2021/05/18 | 1,553 | 1,567 | 1,538 | 1,566 | +20 | +1.3% | 27,400 |
| 2021/05/17 | 1,542 | 1,556 | 1,533 | 1,546 | +21 | +1.4% | 22,200 |
| 2021/05/14 | 1,534 | 1,566 | 1,525 | 1,525 | +20 | +1.3% | 40,300 |
| 2021/05/13 | 1,523 | 1,540 | 1,505 | 1,505 | -18 | -1.2% | 29,100 |
| 2021/05/12 | 1,558 | 1,562 | 1,517 | 1,523 | -35 | -2.2% | 35,500 |
1001～
1050
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 | 130,500円 | +4.5% | +0.1% | 2.91% | 10.24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 | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86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 | 763,000円 | +97.1% | +97.2% | 0.00% | 26.99倍 | 27.16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
