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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96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 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 |
| 三洋化 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 |
| Ａｉロボティク | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| セ硝子 | 339,500円 | +0.5% | -34.2% | 5.01% | 15.30倍 | 0.72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
