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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,810 | 1,832 | 1,801 | 1,819 | +22 | +1.2% | 25,100 |
| 2018/05/07 | 1,804 | 1,804 | 1,783 | 1,797 | -5 | -0.3% | 14,200 |
| 2018/05/02 | 1,798 | 1,804 | 1,777 | 1,802 | +13 | +0.7% | 14,800 |
| 2018/05/01 | 1,773 | 1,797 | 1,770 | 1,789 | +3 | +0.2% | 26,400 |
| 2018/04/27 | 1,794 | 1,794 | 1,757 | 1,786 | +14 | +0.8% | 30,400 |
| 2018/04/26 | 1,770 | 1,787 | 1,757 | 1,772 | -3 | -0.2% | 35,700 |
| 2018/04/25 | 1,794 | 1,794 | 1,741 | 1,775 | -19 | -1.1% | 27,600 |
| 2018/04/24 | 1,790 | 1,796 | 1,773 | 1,794 | +23 | +1.3% | 18,800 |
| 2018/04/23 | 1,789 | 1,789 | 1,767 | 1,771 | -9 | -0.5% | 9,000 |
| 2018/04/20 | 1,766 | 1,781 | 1,763 | 1,780 | +14 | +0.8% | 15,900 |
| 2018/04/19 | 1,790 | 1,790 | 1,762 | 1,766 | -14 | -0.8% | 20,000 |
| 2018/04/18 | 1,755 | 1,784 | 1,747 | 1,780 | +37 | +2.1% | 18,300 |
| 2018/04/17 | 1,775 | 1,775 | 1,741 | 1,743 | -37 | -2.1% | 20,000 |
| 2018/04/16 | 1,770 | 1,782 | 1,755 | 1,780 | +14 | +0.8% | 23,100 |
| 2018/04/13 | 1,760 | 1,769 | 1,749 | 1,766 | +13 | +0.7% | 20,400 |
| 2018/04/12 | 1,772 | 1,772 | 1,744 | 1,753 | +9 | +0.5% | 14,600 |
| 2018/04/11 | 1,776 | 1,776 | 1,742 | 1,744 | -17 | -1% | 16,200 |
| 2018/04/10 | 1,767 | 1,779 | 1,753 | 1,761 | -1 | -0.1% | 31,300 |
| 2018/04/09 | 1,760 | 1,765 | 1,744 | 1,762 | +3 | +0.2% | 20,100 |
| 2018/04/06 | 1,763 | 1,768 | 1,749 | 1,759 | -8 | -0.5% | 24,500 |
| 2018/04/05 | 1,750 | 1,770 | 1,744 | 1,767 | +26 | +1.5% | 31,000 |
| 2018/04/04 | 1,735 | 1,745 | 1,717 | 1,741 | +20 | +1.2% | 22,700 |
| 2018/04/03 | 1,700 | 1,731 | 1,692 | 1,721 | +8 | +0.5% | 27,800 |
| 2018/04/02 | 1,698 | 1,719 | 1,697 | 1,713 | +45 | +2.7% | 22,200 |
| 2018/03/30 | 1,729 | 1,729 | 1,659 | 1,668 | -26 | -1.5% | 136,900 |
| 2018/03/29 | 1,690 | 1,696 | 1,660 | 1,694 | +14 | +0.8% | 73,300 |
| 2018/03/28 | 1,645 | 1,682 | 1,629 | 1,680 | +13 | +0.8% | 42,200 |
| 2018/03/27 | 1,660 | 1,677 | 1,643 | 1,667 | +4 | +0.2% | 87,100 |
| 2018/03/26 | 1,633 | 1,665 | 1,624 | 1,663 | +30 | +1.8% | 42,400 |
| 2018/03/23 | 1,699 | 1,699 | 1,628 | 1,633 | -67 | -3.9% | 52,000 |
| 2018/03/22 | 1,721 | 1,721 | 1,688 | 1,700 | -21 | -1.2% | 53,800 |
| 2018/03/20 | 1,739 | 1,739 | 1,711 | 1,721 | -27 | -1.5% | 22,700 |
| 2018/03/19 | 1,742 | 1,752 | 1,720 | 1,748 | -7 | -0.4% | 37,400 |
| 2018/03/16 | 1,756 | 1,768 | 1,734 | 1,755 | +9 | +0.5% | 50,200 |
| 2018/03/15 | 1,754 | 1,756 | 1,727 | 1,746 | -22 | -1.2% | 32,200 |
| 2018/03/14 | 1,758 | 1,777 | 1,753 | 1,768 | -16 | -0.9% | 20,700 |
| 2018/03/13 | 1,737 | 1,792 | 1,733 | 1,784 | +44 | +2.5% | 49,000 |
| 2018/03/12 | 1,741 | 1,750 | 1,723 | 1,740 | +21 | +1.2% | 22,800 |
| 2018/03/09 | 1,733 | 1,756 | 1,710 | 1,719 | -8 | -0.5% | 48,900 |
| 2018/03/08 | 1,748 | 1,753 | 1,723 | 1,727 | -25 | -1.4% | 21,900 |
| 2018/03/07 | 1,735 | 1,779 | 1,734 | 1,752 | -10 | -0.6% | 27,400 |
| 2018/03/06 | 1,728 | 1,776 | 1,725 | 1,762 | +29 | +1.7% | 19,500 |
| 2018/03/05 | 1,739 | 1,745 | 1,726 | 1,733 | -25 | -1.4% | 34,400 |
| 2018/03/02 | 1,741 | 1,770 | 1,740 | 1,758 | -23 | -1.3% | 33,800 |
| 2018/03/01 | 1,796 | 1,805 | 1,772 | 1,781 | -36 | -2% | 38,000 |
| 2018/02/28 | 1,840 | 1,865 | 1,817 | 1,817 | -37 | -2% | 47,600 |
| 2018/02/27 | 1,849 | 1,869 | 1,839 | 1,854 | +5 | +0.3% | 30,100 |
| 2018/02/26 | 1,866 | 1,866 | 1,837 | 1,849 | -17 | -0.9% | 31,000 |
| 2018/02/23 | 1,836 | 1,869 | 1,836 | 1,866 | +33 | +1.8% | 15,000 |
| 2018/02/22 | 1,835 | 1,840 | 1,810 | 1,833 | -21 | -1.1% | 16,600 |
1601～
1650
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
