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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,486 | 1,501 | 1,475 | 1,478 | -7 | -0.5% | 57,200 |
| 2024/04/11 | 1,451 | 1,493 | 1,445 | 1,485 | +10 | +0.7% | 109,900 |
| 2024/04/10 | 1,473 | 1,495 | 1,470 | 1,475 | +2 | +0.1% | 81,800 |
| 2024/04/09 | 1,471 | 1,477 | 1,459 | 1,473 | +4 | +0.3% | 80,400 |
| 2024/04/08 | 1,485 | 1,496 | 1,461 | 1,469 | -24 | -1.6% | 116,800 |
| 2024/04/05 | 1,493 | 1,504 | 1,476 | 1,493 | -16 | -1.1% | 104,200 |
| 2024/04/04 | 1,557 | 1,558 | 1,492 | 1,509 | -16 | -1% | 118,500 |
| 2024/04/03 | 1,520 | 1,550 | 1,507 | 1,525 | -26 | -1.7% | 91,800 |
| 2024/04/02 | 1,548 | 1,567 | 1,540 | 1,551 | +11 | +0.7% | 92,300 |
| 2024/04/01 | 1,560 | 1,563 | 1,535 | 1,540 | -25 | -1.6% | 70,400 |
| 2024/03/29 | 1,551 | 1,584 | 1,541 | 1,565 | +32 | +2.1% | 102,800 |
| 2024/03/28 | 1,552 | 1,584 | 1,525 | 1,533 | -59 | -3.7% | 94,100 |
| 2024/03/27 | 1,574 | 1,624 | 1,574 | 1,592 | +15 | +1% | 190,700 |
| 2024/03/26 | 1,563 | 1,594 | 1,558 | 1,577 | -3 | -0.2% | 48,100 |
| 2024/03/25 | 1,635 | 1,645 | 1,560 | 1,580 | -55 | -3.4% | 176,700 |
| 2024/03/22 | 1,611 | 1,648 | 1,607 | 1,635 | +40 | +2.5% | 78,100 |
| 2024/03/21 | 1,623 | 1,635 | 1,595 | 1,595 | -26 | -1.6% | 82,500 |
| 2024/03/19 | 1,618 | 1,625 | 1,587 | 1,621 | +3 | +0.2% | 57,800 |
| 2024/03/18 | 1,650 | 1,658 | 1,618 | 1,618 | -8 | -0.5% | 74,600 |
| 2024/03/15 | 1,600 | 1,647 | 1,592 | 1,626 | +28 | +1.8% | 137,100 |
| 2024/03/14 | 1,583 | 1,598 | 1,546 | 1,598 | +34 | +2.2% | 74,600 |
| 2024/03/13 | 1,581 | 1,595 | 1,540 | 1,564 | -17 | -1.1% | 79,100 |
| 2024/03/12 | 1,539 | 1,581 | 1,514 | 1,581 | +38 | +2.5% | 90,800 |
| 2024/03/11 | 1,524 | 1,547 | 1,514 | 1,543 | +9 | +0.6% | 76,800 |
| 2024/03/08 | 1,478 | 1,545 | 1,466 | 1,534 | +46 | +3.1% | 108,400 |
| 2024/03/07 | 1,529 | 1,530 | 1,481 | 1,488 | -34 | -2.2% | 68,900 |
| 2024/03/06 | 1,500 | 1,529 | 1,482 | 1,522 | +14 | +0.9% | 135,900 |
| 2024/03/05 | 1,501 | 1,524 | 1,481 | 1,508 | +7 | +0.5% | 85,000 |
| 2024/03/04 | 1,496 | 1,510 | 1,460 | 1,501 | +14 | +0.9% | 142,900 |
| 2024/03/01 | 1,458 | 1,493 | 1,458 | 1,487 | +31 | +2.1% | 65,700 |
| 2024/02/29 | 1,463 | 1,468 | 1,443 | 1,456 | +23 | +1.6% | 134,600 |
| 2024/02/28 | 1,479 | 1,487 | 1,427 | 1,433 | -45 | -3% | 117,500 |
| 2024/02/27 | 1,462 | 1,494 | 1,460 | 1,478 | +16 | +1.1% | 90,200 |
| 2024/02/26 | 1,413 | 1,471 | 1,413 | 1,462 | +51 | +3.6% | 118,100 |
| 2024/02/22 | 1,403 | 1,412 | 1,391 | 1,411 | +33 | +2.4% | 80,900 |
| 2024/02/21 | 1,384 | 1,384 | 1,365 | 1,378 | -10 | -0.7% | 56,800 |
| 2024/02/20 | 1,390 | 1,403 | 1,388 | 1,388 | +2 | +0.1% | 54,300 |
| 2024/02/19 | 1,359 | 1,387 | 1,359 | 1,386 | +14 | +1% | 34,400 |
| 2024/02/16 | 1,360 | 1,379 | 1,345 | 1,372 | +36 | +2.7% | 78,200 |
| 2024/02/15 | 1,367 | 1,368 | 1,326 | 1,336 | -13 | -1% | 79,200 |
| 2024/02/14 | 1,374 | 1,380 | 1,336 | 1,349 | -26 | -1.9% | 87,800 |
| 2024/02/13 | 1,325 | 1,376 | 1,325 | 1,375 | +64 | +4.9% | 152,500 |
| 2024/02/09 | 1,329 | 1,329 | 1,306 | 1,311 | -27 | -2% | 70,700 |
| 2024/02/08 | 1,330 | 1,350 | 1,320 | 1,338 | +19 | +1.4% | 95,800 |
| 2024/02/07 | 1,304 | 1,326 | 1,297 | 1,319 | +7 | +0.5% | 87,900 |
| 2024/02/06 | 1,311 | 1,327 | 1,300 | 1,312 | -16 | -1.2% | 154,200 |
| 2024/02/05 | 1,369 | 1,369 | 1,322 | 1,328 | -29 | -2.1% | 134,200 |
| 2024/02/02 | 1,360 | 1,380 | 1,341 | 1,357 | -7 | -0.5% | 128,400 |
| 2024/02/01 | 1,395 | 1,400 | 1,361 | 1,364 | -61 | -4.3% | 157,700 |
| 2024/01/31 | 1,450 | 1,451 | 1,405 | 1,425 | -25 | -1.7% | 335,400 |
151～
200
件表示中 / 3585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 | 134,000円 | +4.5% | +1.8% | 2.46% | 12.15倍 | 1.06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 |
| 四国化ＨＤ | 211,900円 | +7.7% | +2.4% | 2.36% | 11.99倍 | 1.18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 | 401,500円 | -9.1% | +22.2% | 4.23% | 22.21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 | 280,200円 | +51.2% | +70.6% | 1.07% | 21.37倍 | 3.16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 |
| セ硝子 | 330,500円 | -2.7% | -23.2% | 5.14% | 8.19倍 | 0.70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
