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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,372 | 1,373 | 1,354 | 1,362 | +8 | +0.6% | 32,200 |
| 2017/02/14 | 1,346 | 1,374 | 1,346 | 1,354 | +16 | +1.2% | 55,100 |
| 2017/02/13 | 1,334 | 1,343 | 1,300 | 1,338 | +9 | +0.7% | 42,000 |
| 2017/02/10 | 1,319 | 1,330 | 1,308 | 1,329 | +28 | +2.2% | 42,600 |
| 2017/02/09 | 1,320 | 1,320 | 1,295 | 1,301 | -23 | -1.7% | 19,800 |
| 2017/02/08 | 1,292 | 1,325 | 1,273 | 1,324 | +26 | +2% | 56,800 |
| 2017/02/07 | 1,308 | 1,309 | 1,292 | 1,298 | -23 | -1.7% | 32,500 |
| 2017/02/06 | 1,348 | 1,348 | 1,301 | 1,321 | -4 | -0.3% | 39,700 |
| 2017/02/03 | 1,328 | 1,344 | 1,297 | 1,325 | +6 | +0.5% | 95,300 |
| 2017/02/02 | 1,350 | 1,350 | 1,315 | 1,319 | -28 | -2.1% | 44,200 |
| 2017/02/01 | 1,290 | 1,350 | 1,284 | 1,347 | +40 | +3.1% | 55,100 |
| 2017/01/31 | 1,305 | 1,319 | 1,294 | 1,307 | -11 | -0.8% | 33,200 |
| 2017/01/30 | 1,315 | 1,318 | 1,306 | 1,318 | +3 | +0.2% | 26,500 |
| 2017/01/27 | 1,328 | 1,328 | 1,305 | 1,315 | -13 | -1% | 41,100 |
| 2017/01/26 | 1,326 | 1,332 | 1,321 | 1,328 | +7 | +0.5% | 41,800 |
| 2017/01/25 | 1,310 | 1,325 | 1,310 | 1,321 | +22 | +1.7% | 51,500 |
| 2017/01/24 | 1,301 | 1,303 | 1,284 | 1,299 | -4 | -0.3% | 42,100 |
| 2017/01/23 | 1,304 | 1,311 | 1,292 | 1,303 | -13 | -1% | 31,100 |
| 2017/01/20 | 1,308 | 1,324 | 1,308 | 1,316 | +8 | +0.6% | 51,000 |
| 2017/01/19 | 1,318 | 1,319 | 1,298 | 1,308 | -1 | -0.1% | 40,600 |
| 2017/01/18 | 1,290 | 1,314 | 1,287 | 1,309 | +14 | +1.1% | 56,300 |
| 2017/01/17 | 1,315 | 1,315 | 1,294 | 1,295 | -27 | -2% | 20,000 |
| 2017/01/16 | 1,298 | 1,326 | 1,292 | 1,322 | +16 | +1.2% | 31,300 |
| 2017/01/13 | 1,302 | 1,314 | 1,294 | 1,306 | -1 | -0.1% | 25,500 |
| 2017/01/12 | 1,313 | 1,313 | 1,287 | 1,307 | -3 | -0.2% | 51,600 |
| 2017/01/11 | 1,313 | 1,325 | 1,278 | 1,310 | -3 | -0.2% | 91,400 |
| 2017/01/10 | 1,300 | 1,316 | 1,294 | 1,313 | +1 | +0.1% | 66,000 |
| 2017/01/06 | 1,300 | 1,315 | 1,290 | 1,312 | +7 | +0.5% | 43,700 |
| 2017/01/05 | 1,313 | 1,322 | 1,297 | 1,305 | -4 | -0.3% | 36,900 |
| 2017/01/04 | 1,268 | 1,309 | 1,268 | 1,309 | +50 | +4% | 64,800 |
| 2016/12/30 | 1,260 | 1,261 | 1,244 | 1,259 | -1 | -0.1% | 26,200 |
| 2016/12/29 | 1,269 | 1,269 | 1,251 | 1,260 | -7 | -0.6% | 30,500 |
| 2016/12/28 | 1,263 | 1,270 | 1,257 | 1,267 | +4 | +0.3% | 18,200 |
| 2016/12/27 | 1,267 | 1,272 | 1,261 | 1,263 | -4 | -0.3% | 26,000 |
| 2016/12/26 | 1,265 | 1,273 | 1,261 | 1,267 | +7 | +0.6% | 39,500 |
| 2016/12/22 | 1,259 | 1,262 | 1,251 | 1,260 | +1 | +0.1% | 35,400 |
| 2016/12/21 | 1,267 | 1,270 | 1,254 | 1,259 | -11 | -0.9% | 31,400 |
| 2016/12/20 | 1,267 | 1,271 | 1,256 | 1,270 | +3 | +0.2% | 32,100 |
| 2016/12/19 | 1,280 | 1,283 | 1,264 | 1,267 | -13 | -1% | 40,800 |
| 2016/12/16 | 1,299 | 1,299 | 1,272 | 1,280 | -11 | -0.9% | 42,500 |
| 2016/12/15 | 1,297 | 1,300 | 1,281 | 1,291 | -9 | -0.7% | 75,600 |
| 2016/12/14 | 1,298 | 1,300 | 1,291 | 1,300 | +8 | +0.6% | 44,700 |
| 2016/12/13 | 1,290 | 1,295 | 1,283 | 1,292 | +9 | +0.7% | 83,700 |
| 2016/12/12 | 1,282 | 1,291 | 1,275 | 1,283 | +7 | +0.5% | 55,500 |
| 2016/12/09 | 1,273 | 1,282 | 1,265 | 1,276 | +3 | +0.2% | 84,200 |
| 2016/12/08 | 1,292 | 1,293 | 1,254 | 1,273 | -1 | -0.1% | 59,300 |
| 2016/12/07 | 1,247 | 1,277 | 1,247 | 1,274 | +31 | +2.5% | 59,500 |
| 2016/12/06 | 1,254 | 1,263 | 1,233 | 1,243 | -3 | -0.2% | 55,000 |
| 2016/12/05 | 1,220 | 1,251 | 1,217 | 1,246 | +45 | +3.7% | 91,600 |
| 2016/12/02 | 1,277 | 1,278 | 1,201 | 1,201 | -79 | -6.2% | 42,100 |
1901～
1950
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
