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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,779 | 1,790 | 1,770 | 1,786 | +30 | +1.7% | 19,300 |
| 2018/07/17 | 1,721 | 1,774 | 1,721 | 1,756 | +22 | +1.3% | 34,400 |
| 2018/07/13 | 1,719 | 1,740 | 1,719 | 1,734 | +15 | +0.9% | 16,200 |
| 2018/07/12 | 1,740 | 1,740 | 1,712 | 1,719 | +1 | +0.1% | 25,800 |
| 2018/07/11 | 1,735 | 1,735 | 1,706 | 1,718 | -20 | -1.2% | 24,500 |
| 2018/07/10 | 1,754 | 1,767 | 1,738 | 1,738 | -13 | -0.7% | 30,200 |
| 2018/07/09 | 1,733 | 1,752 | 1,733 | 1,751 | +21 | +1.2% | 25,200 |
| 2018/07/06 | 1,733 | 1,743 | 1,716 | 1,730 | +2 | +0.1% | 42,700 |
| 2018/07/05 | 1,727 | 1,746 | 1,726 | 1,728 | +5 | +0.3% | 31,500 |
| 2018/07/04 | 1,695 | 1,740 | 1,689 | 1,723 | +15 | +0.9% | 37,000 |
| 2018/07/03 | 1,736 | 1,753 | 1,701 | 1,708 | -40 | -2.3% | 27,100 |
| 2018/07/02 | 1,784 | 1,788 | 1,746 | 1,748 | -47 | -2.6% | 44,300 |
| 2018/06/29 | 1,800 | 1,813 | 1,784 | 1,795 | -4 | -0.2% | 52,000 |
| 2018/06/28 | 1,794 | 1,818 | 1,782 | 1,799 | +5 | +0.3% | 91,100 |
| 2018/06/27 | 1,786 | 1,812 | 1,767 | 1,794 | +18 | +1% | 80,000 |
| 2018/06/26 | 1,819 | 1,821 | 1,766 | 1,776 | -43 | -2.4% | 73,000 |
| 2018/06/25 | 1,844 | 1,844 | 1,814 | 1,819 | -24 | -1.3% | 63,100 |
| 2018/06/22 | 1,839 | 1,844 | 1,827 | 1,843 | +24 | +1.3% | 43,500 |
| 2018/06/21 | 1,858 | 1,867 | 1,818 | 1,819 | -13 | -0.7% | 72,500 |
| 2018/06/20 | 1,855 | 1,863 | 1,812 | 1,832 | -4 | -0.2% | 75,200 |
| 2018/06/19 | 1,858 | 1,860 | 1,827 | 1,836 | -16 | -0.9% | 41,300 |
| 2018/06/18 | 1,861 | 1,862 | 1,841 | 1,852 | -22 | -1.2% | 29,600 |
| 2018/06/15 | 1,851 | 1,875 | 1,840 | 1,874 | +42 | +2.3% | 50,700 |
| 2018/06/14 | 1,860 | 1,862 | 1,826 | 1,832 | -34 | -1.8% | 43,600 |
| 2018/06/13 | 1,850 | 1,866 | 1,831 | 1,866 | +19 | +1% | 33,700 |
| 2018/06/12 | 1,852 | 1,852 | 1,839 | 1,847 | +2 | +0.1% | 34,800 |
| 2018/06/11 | 1,852 | 1,869 | 1,841 | 1,845 | -5 | -0.3% | 22,500 |
| 2018/06/08 | 1,841 | 1,860 | 1,841 | 1,850 | -18 | -1% | 51,400 |
| 2018/06/07 | 1,840 | 1,870 | 1,829 | 1,868 | +33 | +1.8% | 30,700 |
| 2018/06/06 | 1,879 | 1,879 | 1,821 | 1,835 | -43 | -2.3% | 37,100 |
| 2018/06/05 | 1,889 | 1,895 | 1,863 | 1,878 | -24 | -1.3% | 22,300 |
| 2018/06/04 | 1,876 | 1,906 | 1,876 | 1,902 | +41 | +2.2% | 32,000 |
| 2018/06/01 | 1,812 | 1,877 | 1,788 | 1,861 | +29 | +1.6% | 35,900 |
| 2018/05/31 | 1,870 | 1,870 | 1,830 | 1,832 | -24 | -1.3% | 65,900 |
| 2018/05/30 | 1,856 | 1,875 | 1,845 | 1,856 | -23 | -1.2% | 28,600 |
| 2018/05/29 | 1,888 | 1,891 | 1,862 | 1,879 | -1 | -0.1% | 26,100 |
| 2018/05/28 | 1,877 | 1,883 | 1,873 | 1,880 | +13 | +0.7% | 10,800 |
| 2018/05/25 | 1,881 | 1,881 | 1,855 | 1,867 | -15 | -0.8% | 23,800 |
| 2018/05/24 | 1,915 | 1,916 | 1,876 | 1,882 | -24 | -1.3% | 23,700 |
| 2018/05/23 | 1,909 | 1,909 | 1,887 | 1,906 | +2 | +0.1% | 18,000 |
| 2018/05/22 | 1,938 | 1,938 | 1,887 | 1,904 | -28 | -1.4% | 23,500 |
| 2018/05/21 | 1,921 | 1,935 | 1,913 | 1,932 | +14 | +0.7% | 23,100 |
| 2018/05/18 | 1,924 | 1,927 | 1,890 | 1,918 | +11 | +0.6% | 21,800 |
| 2018/05/17 | 1,913 | 1,923 | 1,898 | 1,907 | ±0 | ±0% | 22,400 |
| 2018/05/16 | 1,895 | 1,920 | 1,884 | 1,907 | +16 | +0.8% | 21,000 |
| 2018/05/15 | 1,879 | 1,895 | 1,864 | 1,891 | +12 | +0.6% | 41,200 |
| 2018/05/14 | 1,870 | 1,880 | 1,842 | 1,879 | +18 | +1% | 30,900 |
| 2018/05/11 | 1,847 | 1,861 | 1,836 | 1,861 | +6 | +0.3% | 27,100 |
| 2018/05/10 | 1,847 | 1,863 | 1,833 | 1,855 | +9 | +0.5% | 26,100 |
| 2018/05/09 | 1,834 | 1,848 | 1,819 | 1,846 | +27 | +1.5% | 22,000 |
1551～
1600
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
