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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,287 | 1,300 | 1,276 | 1,280 | +3 | +0.2% | 43,300 |
| 2016/11/30 | 1,290 | 1,290 | 1,265 | 1,277 | -14 | -1.1% | 53,000 |
| 2016/11/29 | 1,292 | 1,293 | 1,281 | 1,291 | -1 | -0.1% | 41,800 |
| 2016/11/28 | 1,288 | 1,293 | 1,282 | 1,292 | +10 | +0.8% | 68,700 |
| 2016/11/25 | 1,269 | 1,291 | 1,269 | 1,282 | +14 | +1.1% | 60,600 |
| 2016/11/24 | 1,270 | 1,270 | 1,253 | 1,268 | +15 | +1.2% | 34,900 |
| 2016/11/22 | 1,249 | 1,254 | 1,242 | 1,253 | +7 | +0.6% | 28,800 |
| 2016/11/21 | 1,234 | 1,257 | 1,234 | 1,246 | +20 | +1.6% | 36,900 |
| 2016/11/18 | 1,230 | 1,230 | 1,219 | 1,226 | +4 | +0.3% | 31,400 |
| 2016/11/17 | 1,217 | 1,230 | 1,206 | 1,222 | -1 | -0.1% | 56,200 |
| 2016/11/16 | 1,212 | 1,223 | 1,202 | 1,223 | +16 | +1.3% | 48,700 |
| 2016/11/15 | 1,215 | 1,220 | 1,194 | 1,207 | -18 | -1.5% | 72,000 |
| 2016/11/14 | 1,225 | 1,234 | 1,210 | 1,225 | +13 | +1.1% | 35,300 |
| 2016/11/11 | 1,248 | 1,257 | 1,207 | 1,212 | -23 | -1.9% | 75,500 |
| 2016/11/10 | 1,237 | 1,253 | 1,224 | 1,235 | +53 | +4.5% | 46,700 |
| 2016/11/09 | 1,236 | 1,238 | 1,171 | 1,182 | -39 | -3.2% | 67,200 |
| 2016/11/08 | 1,233 | 1,239 | 1,216 | 1,221 | -12 | -1% | 20,700 |
| 2016/11/07 | 1,246 | 1,251 | 1,227 | 1,233 | +7 | +0.6% | 73,100 |
| 2016/11/04 | 1,225 | 1,232 | 1,210 | 1,226 | +1 | +0.1% | 58,000 |
| 2016/11/02 | 1,243 | 1,246 | 1,224 | 1,225 | -24 | -1.9% | 73,900 |
| 2016/11/01 | 1,250 | 1,257 | 1,229 | 1,249 | ±0 | ±0% | 81,700 |
| 2016/10/31 | 1,317 | 1,318 | 1,246 | 1,249 | -53 | -4.1% | 62,900 |
| 2016/10/28 | 1,298 | 1,307 | 1,272 | 1,302 | +6 | +0.5% | 90,700 |
| 2016/10/27 | 1,310 | 1,314 | 1,288 | 1,296 | -14 | -1.1% | 34,700 |
| 2016/10/26 | 1,313 | 1,314 | 1,297 | 1,310 | -3 | -0.2% | 52,000 |
| 2016/10/25 | 1,307 | 1,318 | 1,295 | 1,313 | +6 | +0.5% | 47,300 |
| 2016/10/24 | 1,307 | 1,312 | 1,275 | 1,307 | -1 | -0.1% | 42,500 |
| 2016/10/21 | 1,315 | 1,315 | 1,302 | 1,308 | -3 | -0.2% | 23,000 |
| 2016/10/20 | 1,307 | 1,312 | 1,300 | 1,311 | +8 | +0.6% | 25,900 |
| 2016/10/19 | 1,310 | 1,315 | 1,299 | 1,303 | -5 | -0.4% | 34,400 |
| 2016/10/18 | 1,286 | 1,310 | 1,285 | 1,308 | +20 | +1.6% | 45,700 |
| 2016/10/17 | 1,265 | 1,296 | 1,265 | 1,288 | +23 | +1.8% | 55,800 |
| 2016/10/14 | 1,264 | 1,271 | 1,249 | 1,265 | -1 | -0.1% | 96,900 |
| 2016/10/13 | 1,255 | 1,267 | 1,247 | 1,266 | +21 | +1.7% | 59,000 |
| 2016/10/12 | 1,249 | 1,255 | 1,241 | 1,245 | -8 | -0.6% | 52,000 |
| 2016/10/11 | 1,250 | 1,255 | 1,241 | 1,253 | +10 | +0.8% | 44,400 |
| 2016/10/07 | 1,261 | 1,262 | 1,233 | 1,243 | -28 | -2.2% | 82,500 |
| 2016/10/06 | 1,276 | 1,279 | 1,256 | 1,271 | +3 | +0.2% | 26,700 |
| 2016/10/05 | 1,278 | 1,279 | 1,261 | 1,268 | -2 | -0.2% | 35,600 |
| 2016/10/04 | 1,261 | 1,273 | 1,240 | 1,270 | +9 | +0.7% | 47,600 |
| 2016/10/03 | 1,249 | 1,275 | 1,249 | 1,261 | +2 | +0.2% | 69,600 |
| 2016/09/30 | 1,240 | 1,262 | 1,223 | 1,259 | -8 | -0.6% | 74,500 |
| 2016/09/29 | 1,263 | 1,273 | 1,260 | 1,267 | +4 | +0.3% | 39,300 |
| 2016/09/28 | 1,269 | 1,275 | 1,252 | 1,263 | -38 | -2.9% | 64,100 |
| 2016/09/27 | 1,233 | 1,303 | 1,218 | 1,301 | +68 | +5.5% | 117,900 |
| 2016/09/26 | 1,219 | 1,237 | 1,219 | 1,233 | +18 | +1.5% | 36,900 |
| 2016/09/23 | 1,203 | 1,215 | 1,193 | 1,215 | +23 | +1.9% | 43,800 |
| 2016/09/21 | 1,167 | 1,194 | 1,150 | 1,192 | +27 | +2.3% | 52,000 |
| 2016/09/20 | 1,150 | 1,180 | 1,148 | 1,165 | +15 | +1.3% | 42,000 |
| 2016/09/16 | 1,146 | 1,156 | 1,143 | 1,150 | +7 | +0.6% | 30,700 |
1951～
2000
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
