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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,636 | 1,636 | 1,608 | 1,614 | -23 | -1.4% | 45,400 |
| 2018/12/10 | 1,715 | 1,715 | 1,636 | 1,637 | -78 | -4.5% | 62,000 |
| 2018/12/07 | 1,729 | 1,749 | 1,709 | 1,715 | -22 | -1.3% | 40,500 |
| 2018/12/06 | 1,745 | 1,757 | 1,731 | 1,737 | -22 | -1.3% | 61,100 |
| 2018/12/05 | 1,765 | 1,801 | 1,755 | 1,759 | -60 | -3.3% | 59,700 |
| 2018/12/04 | 1,877 | 1,893 | 1,819 | 1,819 | -67 | -3.6% | 37,600 |
| 2018/12/03 | 1,873 | 1,897 | 1,854 | 1,886 | +13 | +0.7% | 47,100 |
| 2018/11/30 | 1,841 | 1,874 | 1,823 | 1,873 | +14 | +0.8% | 46,600 |
| 2018/11/29 | 1,850 | 1,869 | 1,839 | 1,859 | +47 | +2.6% | 84,800 |
| 2018/11/28 | 1,785 | 1,817 | 1,763 | 1,812 | +58 | +3.3% | 59,300 |
| 2018/11/27 | 1,739 | 1,760 | 1,724 | 1,754 | +14 | +0.8% | 49,900 |
| 2018/11/26 | 1,779 | 1,789 | 1,732 | 1,740 | -39 | -2.2% | 38,400 |
| 2018/11/22 | 1,731 | 1,785 | 1,727 | 1,779 | +52 | +3% | 52,600 |
| 2018/11/21 | 1,702 | 1,738 | 1,692 | 1,727 | +10 | +0.6% | 35,900 |
| 2018/11/20 | 1,705 | 1,728 | 1,693 | 1,717 | -5 | -0.3% | 44,000 |
| 2018/11/19 | 1,692 | 1,723 | 1,676 | 1,722 | +30 | +1.8% | 46,200 |
| 2018/11/16 | 1,682 | 1,703 | 1,675 | 1,692 | +10 | +0.6% | 51,500 |
| 2018/11/15 | 1,640 | 1,684 | 1,640 | 1,682 | +33 | +2% | 30,900 |
| 2018/11/14 | 1,640 | 1,670 | 1,635 | 1,649 | +11 | +0.7% | 31,000 |
| 2018/11/13 | 1,646 | 1,646 | 1,613 | 1,638 | -48 | -2.8% | 38,200 |
| 2018/11/12 | 1,674 | 1,686 | 1,651 | 1,686 | -5 | -0.3% | 34,900 |
| 2018/11/09 | 1,681 | 1,691 | 1,664 | 1,691 | +10 | +0.6% | 32,900 |
| 2018/11/08 | 1,660 | 1,691 | 1,657 | 1,681 | +46 | +2.8% | 60,800 |
| 2018/11/07 | 1,658 | 1,678 | 1,627 | 1,635 | -6 | -0.4% | 48,500 |
| 2018/11/06 | 1,674 | 1,679 | 1,640 | 1,641 | -17 | -1% | 27,300 |
| 2018/11/05 | 1,650 | 1,675 | 1,635 | 1,658 | +6 | +0.4% | 48,700 |
| 2018/11/02 | 1,647 | 1,676 | 1,631 | 1,652 | -10 | -0.6% | 46,200 |
| 2018/11/01 | 1,596 | 1,666 | 1,591 | 1,662 | +79 | +5% | 84,200 |
| 2018/10/31 | 1,530 | 1,583 | 1,530 | 1,583 | +90 | +6% | 84,700 |
| 2018/10/30 | 1,501 | 1,523 | 1,486 | 1,493 | -3 | -0.2% | 252,600 |
| 2018/10/29 | 1,514 | 1,531 | 1,494 | 1,496 | -12 | -0.8% | 73,400 |
| 2018/10/26 | 1,544 | 1,550 | 1,494 | 1,508 | -39 | -2.5% | 81,100 |
| 2018/10/25 | 1,570 | 1,572 | 1,533 | 1,547 | -27 | -1.7% | 64,500 |
| 2018/10/24 | 1,574 | 1,577 | 1,548 | 1,574 | +2 | +0.1% | 49,400 |
| 2018/10/23 | 1,638 | 1,638 | 1,569 | 1,572 | -66 | -4% | 59,500 |
| 2018/10/22 | 1,640 | 1,660 | 1,631 | 1,638 | -12 | -0.7% | 58,700 |
| 2018/10/19 | 1,635 | 1,655 | 1,552 | 1,650 | +17 | +1% | 103,500 |
| 2018/10/18 | 1,643 | 1,652 | 1,622 | 1,633 | -7 | -0.4% | 51,600 |
| 2018/10/17 | 1,621 | 1,657 | 1,620 | 1,640 | +29 | +1.8% | 64,700 |
| 2018/10/16 | 1,615 | 1,628 | 1,603 | 1,611 | -10 | -0.6% | 52,700 |
| 2018/10/15 | 1,654 | 1,663 | 1,621 | 1,621 | -47 | -2.8% | 65,700 |
| 2018/10/12 | 1,658 | 1,700 | 1,658 | 1,668 | +13 | +0.8% | 80,500 |
| 2018/10/11 | 1,689 | 1,702 | 1,648 | 1,655 | -82 | -4.7% | 71,300 |
| 2018/10/10 | 1,773 | 1,779 | 1,733 | 1,737 | -10 | -0.6% | 46,200 |
| 2018/10/09 | 1,774 | 1,777 | 1,741 | 1,747 | -30 | -1.7% | 61,800 |
| 2018/10/05 | 1,786 | 1,789 | 1,755 | 1,777 | -5 | -0.3% | 59,000 |
| 2018/10/04 | 1,772 | 1,801 | 1,758 | 1,782 | +26 | +1.5% | 53,100 |
| 2018/10/03 | 1,786 | 1,786 | 1,751 | 1,756 | -25 | -1.4% | 30,800 |
| 2018/10/02 | 1,805 | 1,832 | 1,774 | 1,781 | -5 | -0.3% | 46,100 |
| 2018/10/01 | 1,751 | 1,802 | 1,751 | 1,786 | -4 | -0.2% | 29,100 |
1451～
1500
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
