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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,601 | 1,621 | 1,601 | 1,617 | +13 | +0.8% | 89,000 |
| 2017/07/10 | 1,609 | 1,613 | 1,602 | 1,604 | +1 | +0.1% | 46,100 |
| 2017/07/07 | 1,601 | 1,633 | 1,601 | 1,603 | -6 | -0.4% | 64,100 |
| 2017/07/06 | 1,607 | 1,623 | 1,600 | 1,609 | -3 | -0.2% | 70,600 |
| 2017/07/05 | 1,614 | 1,622 | 1,602 | 1,612 | -1 | -0.1% | 64,800 |
| 2017/07/04 | 1,622 | 1,628 | 1,604 | 1,613 | +3 | +0.2% | 46,700 |
| 2017/07/03 | 1,612 | 1,619 | 1,606 | 1,610 | +2 | +0.1% | 28,800 |
| 2017/06/30 | 1,620 | 1,626 | 1,600 | 1,608 | -4 | -0.2% | 72,300 |
| 2017/06/29 | 1,647 | 1,647 | 1,608 | 1,612 | -15 | -0.9% | 54,100 |
| 2017/06/28 | 1,635 | 1,650 | 1,624 | 1,627 | -7 | -0.4% | 67,200 |
| 2017/06/27 | 1,640 | 1,647 | 1,628 | 1,634 | +16 | +1% | 61,700 |
| 2017/06/26 | 1,616 | 1,638 | 1,616 | 1,618 | +16 | +1% | 51,500 |
| 2017/06/23 | 1,615 | 1,626 | 1,592 | 1,602 | -13 | -0.8% | 116,500 |
| 2017/06/22 | 1,602 | 1,628 | 1,602 | 1,615 | +24 | +1.5% | 70,100 |
| 2017/06/21 | 1,605 | 1,617 | 1,591 | 1,591 | -17 | -1.1% | 45,700 |
| 2017/06/20 | 1,599 | 1,610 | 1,593 | 1,608 | +14 | +0.9% | 56,700 |
| 2017/06/19 | 1,578 | 1,615 | 1,577 | 1,594 | +16 | +1% | 75,600 |
| 2017/06/16 | 1,580 | 1,590 | 1,564 | 1,578 | +33 | +2.1% | 122,200 |
| 2017/06/15 | 1,583 | 1,586 | 1,543 | 1,545 | -19 | -1.2% | 55,100 |
| 2017/06/14 | 1,580 | 1,607 | 1,564 | 1,564 | ±0 | ±0% | 142,900 |
| 2017/06/13 | 1,558 | 1,579 | 1,553 | 1,564 | +7 | +0.4% | 42,500 |
| 2017/06/12 | 1,560 | 1,575 | 1,553 | 1,557 | +4 | +0.3% | 53,000 |
| 2017/06/09 | 1,556 | 1,575 | 1,544 | 1,553 | ±0 | ±0% | 108,400 |
| 2017/06/08 | 1,566 | 1,567 | 1,545 | 1,553 | -14 | -0.9% | 82,100 |
| 2017/06/07 | 1,564 | 1,585 | 1,560 | 1,567 | +6 | +0.4% | 139,400 |
| 2017/06/06 | 1,576 | 1,576 | 1,544 | 1,561 | -15 | -1% | 79,400 |
| 2017/06/05 | 1,565 | 1,586 | 1,553 | 1,576 | +5 | +0.3% | 95,400 |
| 2017/06/02 | 1,549 | 1,607 | 1,540 | 1,571 | +31 | +2% | 136,500 |
| 2017/06/01 | 1,534 | 1,546 | 1,530 | 1,540 | +8 | +0.5% | 52,200 |
| 2017/05/31 | 1,534 | 1,545 | 1,520 | 1,532 | -6 | -0.4% | 94,400 |
| 2017/05/30 | 1,536 | 1,544 | 1,511 | 1,538 | +8 | +0.5% | 67,500 |
| 2017/05/29 | 1,560 | 1,566 | 1,516 | 1,530 | +3 | +0.2% | 78,700 |
| 2017/05/26 | 1,501 | 1,557 | 1,494 | 1,527 | +27 | +1.8% | 127,800 |
| 2017/05/25 | 1,497 | 1,527 | 1,497 | 1,500 | +3 | +0.2% | 112,800 |
| 2017/05/24 | 1,507 | 1,514 | 1,488 | 1,497 | +20 | +1.4% | 66,600 |
| 2017/05/23 | 1,470 | 1,489 | 1,467 | 1,477 | -8 | -0.5% | 44,600 |
| 2017/05/22 | 1,490 | 1,498 | 1,481 | 1,485 | -5 | -0.3% | 36,700 |
| 2017/05/19 | 1,504 | 1,510 | 1,485 | 1,490 | -12 | -0.8% | 70,300 |
| 2017/05/18 | 1,497 | 1,529 | 1,494 | 1,502 | -21 | -1.4% | 134,300 |
| 2017/05/17 | 1,498 | 1,547 | 1,493 | 1,523 | +28 | +1.9% | 161,500 |
| 2017/05/16 | 1,462 | 1,496 | 1,459 | 1,495 | +34 | +2.3% | 79,200 |
| 2017/05/15 | 1,458 | 1,470 | 1,456 | 1,461 | -10 | -0.7% | 58,900 |
| 2017/05/12 | 1,471 | 1,474 | 1,455 | 1,471 | -15 | -1% | 64,600 |
| 2017/05/11 | 1,448 | 1,500 | 1,447 | 1,486 | +49 | +3.4% | 107,800 |
| 2017/05/10 | 1,441 | 1,445 | 1,430 | 1,437 | +7 | +0.5% | 49,700 |
| 2017/05/09 | 1,433 | 1,435 | 1,418 | 1,430 | -3 | -0.2% | 55,100 |
| 2017/05/08 | 1,423 | 1,476 | 1,413 | 1,433 | +40 | +2.9% | 181,100 |
| 2017/05/02 | 1,400 | 1,417 | 1,391 | 1,393 | -23 | -1.6% | 150,300 |
| 2017/05/01 | 1,424 | 1,427 | 1,397 | 1,416 | -7 | -0.5% | 169,000 |
| 2017/04/28 | 1,334 | 1,435 | 1,328 | 1,423 | +98 | +7.4% | 160,000 |
1801～
1850
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
