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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,825 | 1,837 | 1,814 | 1,822 | +2 | +0.1% | 41,500 |
| 2017/08/25 | 1,825 | 1,827 | 1,805 | 1,820 | -5 | -0.3% | 37,700 |
| 2017/08/24 | 1,805 | 1,830 | 1,805 | 1,825 | +16 | +0.9% | 29,000 |
| 2017/08/23 | 1,810 | 1,819 | 1,798 | 1,809 | +27 | +1.5% | 55,600 |
| 2017/08/22 | 1,809 | 1,809 | 1,774 | 1,782 | +13 | +0.7% | 34,800 |
| 2017/08/21 | 1,764 | 1,769 | 1,754 | 1,769 | +21 | +1.2% | 15,000 |
| 2017/08/18 | 1,742 | 1,760 | 1,731 | 1,748 | -23 | -1.3% | 39,200 |
| 2017/08/17 | 1,748 | 1,777 | 1,748 | 1,771 | +15 | +0.9% | 33,700 |
| 2017/08/16 | 1,770 | 1,783 | 1,746 | 1,756 | -22 | -1.2% | 49,800 |
| 2017/08/15 | 1,781 | 1,791 | 1,767 | 1,778 | +19 | +1.1% | 35,000 |
| 2017/08/14 | 1,757 | 1,765 | 1,737 | 1,759 | -21 | -1.2% | 40,800 |
| 2017/08/10 | 1,773 | 1,790 | 1,771 | 1,780 | +8 | +0.5% | 32,600 |
| 2017/08/09 | 1,791 | 1,795 | 1,761 | 1,772 | -30 | -1.7% | 51,500 |
| 2017/08/08 | 1,827 | 1,833 | 1,787 | 1,802 | -25 | -1.4% | 46,600 |
| 2017/08/07 | 1,815 | 1,837 | 1,805 | 1,827 | +21 | +1.2% | 37,600 |
| 2017/08/04 | 1,793 | 1,816 | 1,782 | 1,806 | +16 | +0.9% | 39,700 |
| 2017/08/03 | 1,785 | 1,790 | 1,767 | 1,790 | +1 | +0.1% | 46,400 |
| 2017/08/02 | 1,783 | 1,796 | 1,763 | 1,789 | +3 | +0.2% | 39,900 |
| 2017/08/01 | 1,687 | 1,794 | 1,687 | 1,786 | +100 | +5.9% | 127,500 |
| 2017/07/31 | 1,679 | 1,697 | 1,671 | 1,686 | -5 | -0.3% | 40,500 |
| 2017/07/28 | 1,698 | 1,708 | 1,677 | 1,691 | -7 | -0.4% | 46,100 |
| 2017/07/27 | 1,698 | 1,711 | 1,690 | 1,698 | +7 | +0.4% | 39,000 |
| 2017/07/26 | 1,709 | 1,709 | 1,682 | 1,691 | -8 | -0.5% | 45,100 |
| 2017/07/25 | 1,714 | 1,732 | 1,691 | 1,699 | -10 | -0.6% | 55,700 |
| 2017/07/24 | 1,707 | 1,709 | 1,680 | 1,709 | +2 | +0.1% | 61,000 |
| 2017/07/21 | 1,695 | 1,709 | 1,692 | 1,707 | +16 | +0.9% | 47,200 |
| 2017/07/20 | 1,662 | 1,691 | 1,662 | 1,691 | +33 | +2% | 42,000 |
| 2017/07/19 | 1,650 | 1,663 | 1,644 | 1,658 | +17 | +1% | 45,400 |
| 2017/07/18 | 1,630 | 1,644 | 1,625 | 1,641 | +14 | +0.9% | 45,400 |
| 2017/07/14 | 1,607 | 1,635 | 1,607 | 1,627 | +21 | +1.3% | 35,000 |
| 2017/07/13 | 1,605 | 1,612 | 1,601 | 1,606 | +1 | +0.1% | 49,000 |
| 2017/07/12 | 1,610 | 1,612 | 1,600 | 1,605 | -12 | -0.7% | 53,400 |
| 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 |
1951～
2000
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
