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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,308 | 1,324 | 1,300 | 1,311 | +3 | +0.2% | 154,600 |
| 2024/06/25 | 1,275 | 1,311 | 1,275 | 1,308 | +38 | +3% | 121,900 |
| 2024/06/24 | 1,257 | 1,274 | 1,254 | 1,270 | +24 | +1.9% | 93,300 |
| 2024/06/21 | 1,233 | 1,253 | 1,224 | 1,246 | +7 | +0.6% | 541,600 |
| 2024/06/20 | 1,248 | 1,261 | 1,232 | 1,239 | -9 | -0.7% | 174,300 |
| 2024/06/19 | 1,218 | 1,248 | 1,210 | 1,248 | +38 | +3.1% | 211,000 |
| 2024/06/18 | 1,224 | 1,230 | 1,202 | 1,210 | -2 | -0.2% | 131,200 |
| 2024/06/17 | 1,222 | 1,222 | 1,197 | 1,212 | -18 | -1.5% | 88,200 |
| 2024/06/14 | 1,207 | 1,239 | 1,207 | 1,230 | +27 | +2.2% | 128,500 |
| 2024/06/13 | 1,232 | 1,242 | 1,197 | 1,203 | -36 | -2.9% | 111,700 |
| 2024/06/12 | 1,232 | 1,246 | 1,232 | 1,239 | +4 | +0.3% | 88,600 |
| 2024/06/11 | 1,236 | 1,260 | 1,234 | 1,235 | ±0 | ±0% | 91,700 |
| 2024/06/10 | 1,236 | 1,243 | 1,221 | 1,235 | -1 | -0.1% | 58,500 |
| 2024/06/07 | 1,204 | 1,242 | 1,197 | 1,236 | +27 | +2.2% | 64,500 |
| 2024/06/06 | 1,200 | 1,212 | 1,184 | 1,209 | +16 | +1.3% | 95,600 |
| 2024/06/05 | 1,193 | 1,199 | 1,186 | 1,193 | -7 | -0.6% | 66,500 |
| 2024/06/04 | 1,201 | 1,210 | 1,194 | 1,200 | -16 | -1.3% | 88,900 |
| 2024/06/03 | 1,226 | 1,233 | 1,216 | 1,216 | -9 | -0.7% | 96,700 |
| 2024/05/31 | 1,224 | 1,229 | 1,203 | 1,225 | +25 | +2.1% | 215,800 |
| 2024/05/30 | 1,200 | 1,207 | 1,174 | 1,200 | -14 | -1.2% | 151,100 |
| 2024/05/29 | 1,246 | 1,254 | 1,177 | 1,214 | -36 | -2.9% | 251,800 |
| 2024/05/28 | 1,270 | 1,274 | 1,246 | 1,250 | -20 | -1.6% | 80,600 |
| 2024/05/27 | 1,293 | 1,293 | 1,258 | 1,270 | -12 | -0.9% | 111,800 |
| 2024/05/24 | 1,276 | 1,308 | 1,266 | 1,282 | -18 | -1.4% | 134,100 |
| 2024/05/23 | 1,254 | 1,311 | 1,252 | 1,300 | +39 | +3.1% | 132,200 |
| 2024/05/22 | 1,240 | 1,280 | 1,236 | 1,261 | +30 | +2.4% | 139,900 |
| 2024/05/21 | 1,246 | 1,250 | 1,227 | 1,231 | -15 | -1.2% | 63,000 |
| 2024/05/20 | 1,254 | 1,269 | 1,242 | 1,246 | -8 | -0.6% | 70,500 |
| 2024/05/17 | 1,244 | 1,255 | 1,238 | 1,254 | ±0 | ±0% | 41,400 |
| 2024/05/16 | 1,276 | 1,276 | 1,236 | 1,254 | -21 | -1.6% | 115,600 |
| 2024/05/15 | 1,312 | 1,312 | 1,272 | 1,275 | -25 | -1.9% | 102,600 |
| 2024/05/14 | 1,303 | 1,303 | 1,282 | 1,300 | -7 | -0.5% | 63,900 |
| 2024/05/13 | 1,308 | 1,316 | 1,288 | 1,307 | -3 | -0.2% | 85,900 |
| 2024/05/10 | 1,317 | 1,318 | 1,299 | 1,310 | -5 | -0.4% | 67,700 |
| 2024/05/09 | 1,296 | 1,325 | 1,291 | 1,315 | +17 | +1.3% | 71,200 |
| 2024/05/08 | 1,304 | 1,314 | 1,297 | 1,298 | -18 | -1.4% | 71,900 |
| 2024/05/07 | 1,342 | 1,342 | 1,311 | 1,316 | -30 | -2.2% | 66,900 |
| 2024/05/02 | 1,336 | 1,367 | 1,336 | 1,346 | +12 | +0.9% | 90,700 |
| 2024/05/01 | 1,340 | 1,362 | 1,334 | 1,334 | -9 | -0.7% | 67,400 |
| 2024/04/30 | 1,352 | 1,358 | 1,314 | 1,343 | +2 | +0.1% | 129,100 |
| 2024/04/26 | 1,279 | 1,345 | 1,260 | 1,341 | +2 | +0.1% | 279,400 |
| 2024/04/25 | 1,440 | 1,440 | 1,325 | 1,339 | -112 | -7.7% | 252,700 |
| 2024/04/24 | 1,454 | 1,465 | 1,440 | 1,451 | +10 | +0.7% | 101,000 |
| 2024/04/23 | 1,404 | 1,446 | 1,399 | 1,441 | +42 | +3% | 102,000 |
| 2024/04/22 | 1,400 | 1,406 | 1,376 | 1,399 | +23 | +1.7% | 78,100 |
| 2024/04/19 | 1,400 | 1,415 | 1,356 | 1,376 | -51 | -3.6% | 111,100 |
| 2024/04/18 | 1,396 | 1,430 | 1,394 | 1,427 | +31 | +2.2% | 108,400 |
| 2024/04/17 | 1,416 | 1,421 | 1,382 | 1,396 | -12 | -0.9% | 56,300 |
| 2024/04/16 | 1,446 | 1,446 | 1,397 | 1,408 | -64 | -4.3% | 95,800 |
| 2024/04/15 | 1,455 | 1,472 | 1,447 | 1,472 | -6 | -0.4% | 80,500 |
101～
150
件表示中 / 3585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 | 134,000円 | +4.5% | +1.8% | 2.46% | 12.15倍 | 1.06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 |
| 四国化ＨＤ | 211,900円 | +7.7% | +2.4% | 2.36% | 11.99倍 | 1.18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 | 401,500円 | -9.1% | +22.2% | 4.23% | 22.21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 | 280,200円 | +51.2% | +70.6% | 1.07% | 21.37倍 | 3.16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 |
| セ硝子 | 330,500円 | -2.7% | -23.2% | 5.14% | 8.19倍 | 0.70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
