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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/19 | 1,346 | 1,367 | 1,345 | 1,346 | ±0 | ±0% | 95,200 |
| 2024/11/18 | 1,329 | 1,352 | 1,329 | 1,346 | +8 | +0.6% | 48,500 |
| 2024/11/15 | 1,360 | 1,367 | 1,338 | 1,338 | -10 | -0.7% | 81,800 |
| 2024/11/14 | 1,363 | 1,373 | 1,345 | 1,348 | -14 | -1% | 65,100 |
| 2024/11/13 | 1,381 | 1,382 | 1,351 | 1,362 | -19 | -1.4% | 100,300 |
| 2024/11/12 | 1,382 | 1,407 | 1,373 | 1,381 | -1 | -0.1% | 99,700 |
| 2024/11/11 | 1,361 | 1,386 | 1,347 | 1,382 | +21 | +1.5% | 63,000 |
| 2024/11/08 | 1,393 | 1,404 | 1,361 | 1,361 | -25 | -1.8% | 101,600 |
| 2024/11/07 | 1,350 | 1,388 | 1,341 | 1,386 | +38 | +2.8% | 155,500 |
| 2024/11/06 | 1,322 | 1,362 | 1,315 | 1,348 | +44 | +3.4% | 135,800 |
| 2024/11/05 | 1,304 | 1,304 | 1,278 | 1,304 | +10 | +0.8% | 118,000 |
| 2024/11/01 | 1,305 | 1,312 | 1,284 | 1,294 | -32 | -2.4% | 102,400 |
| 2024/10/31 | 1,338 | 1,338 | 1,281 | 1,326 | -12 | -0.9% | 194,300 |
| 2024/10/30 | 1,310 | 1,358 | 1,295 | 1,338 | +36 | +2.8% | 601,500 |
| 2024/10/29 | 1,312 | 1,315 | 1,293 | 1,302 | +2 | +0.2% | 148,700 |
| 2024/10/28 | 1,282 | 1,306 | 1,276 | 1,300 | +31 | +2.4% | 69,300 |
| 2024/10/25 | 1,290 | 1,294 | 1,266 | 1,269 | -31 | -2.4% | 90,500 |
| 2024/10/24 | 1,282 | 1,303 | 1,271 | 1,300 | +9 | +0.7% | 107,700 |
| 2024/10/23 | 1,289 | 1,309 | 1,280 | 1,291 | -5 | -0.4% | 101,800 |
| 2024/10/22 | 1,317 | 1,317 | 1,287 | 1,296 | -23 | -1.7% | 153,100 |
101～
150
件表示中 / 3713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 | 110,000円 | +4.5% | +0.1% | 3.45% | 9.01倍 | 0.85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 |
| 松本油 | 1,798,000円 | - | - | - | - | 0.66倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 天 馬 | 356,000円 | - | - | - | - | 0.84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 |
| 石原産 | 189,500円 | +1.2% | +11.5% | 5.28% | 7.88倍 | 0.63倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 旭有機材 | 384,500円 | -0.2% | -19.1% | 3.12% | 11.28倍 | 0.93倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
市場注目の銘柄
チャート関連のコラム
