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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,391 | 1,391 | 1,371 | 1,388 | -2 | -0.1% | 39,700 |
| 2017/03/28 | 1,375 | 1,390 | 1,369 | 1,390 | +26 | +1.9% | 59,600 |
| 2017/03/27 | 1,362 | 1,377 | 1,350 | 1,364 | ±0 | ±0% | 71,000 |
| 2017/03/24 | 1,346 | 1,374 | 1,346 | 1,364 | +18 | +1.3% | 65,400 |
| 2017/03/23 | 1,350 | 1,351 | 1,336 | 1,346 | -3 | -0.2% | 26,700 |
| 2017/03/22 | 1,343 | 1,364 | 1,342 | 1,349 | -12 | -0.9% | 59,600 |
| 2017/03/21 | 1,349 | 1,370 | 1,347 | 1,361 | +1 | +0.1% | 40,900 |
| 2017/03/17 | 1,341 | 1,360 | 1,332 | 1,360 | +16 | +1.2% | 66,000 |
| 2017/03/16 | 1,331 | 1,344 | 1,326 | 1,344 | ±0 | ±0% | 42,600 |
| 2017/03/15 | 1,327 | 1,348 | 1,317 | 1,344 | +10 | +0.7% | 49,600 |
| 2017/03/14 | 1,347 | 1,347 | 1,325 | 1,334 | -9 | -0.7% | 41,300 |
| 2017/03/13 | 1,345 | 1,349 | 1,330 | 1,343 | -7 | -0.5% | 58,700 |
| 2017/03/10 | 1,362 | 1,366 | 1,325 | 1,350 | +7 | +0.5% | 113,100 |
| 2017/03/09 | 1,375 | 1,375 | 1,296 | 1,343 | -27 | -2% | 85,700 |
| 2017/03/08 | 1,364 | 1,374 | 1,352 | 1,370 | +6 | +0.4% | 47,800 |
| 2017/03/07 | 1,349 | 1,369 | 1,349 | 1,364 | +13 | +1% | 19,900 |
| 2017/03/06 | 1,342 | 1,356 | 1,342 | 1,351 | +8 | +0.6% | 36,800 |
| 2017/03/03 | 1,347 | 1,355 | 1,330 | 1,343 | -12 | -0.9% | 44,700 |
| 2017/03/02 | 1,355 | 1,357 | 1,336 | 1,355 | +9 | +0.7% | 56,600 |
| 2017/03/01 | 1,328 | 1,350 | 1,319 | 1,346 | +19 | +1.4% | 34,800 |
| 2017/02/28 | 1,316 | 1,340 | 1,313 | 1,327 | +15 | +1.1% | 44,400 |
| 2017/02/27 | 1,331 | 1,331 | 1,307 | 1,312 | -26 | -1.9% | 33,100 |
| 2017/02/24 | 1,342 | 1,345 | 1,328 | 1,338 | -4 | -0.3% | 19,000 |
| 2017/02/23 | 1,359 | 1,362 | 1,334 | 1,342 | -10 | -0.7% | 22,700 |
| 2017/02/22 | 1,349 | 1,356 | 1,336 | 1,352 | +1 | +0.1% | 30,100 |
| 2017/02/21 | 1,356 | 1,362 | 1,341 | 1,351 | -9 | -0.7% | 12,900 |
| 2017/02/20 | 1,333 | 1,363 | 1,322 | 1,360 | +28 | +2.1% | 37,700 |
| 2017/02/17 | 1,347 | 1,347 | 1,326 | 1,332 | -24 | -1.8% | 30,400 |
| 2017/02/16 | 1,362 | 1,362 | 1,344 | 1,356 | -6 | -0.4% | 25,300 |
| 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 |
2001～
2050
件表示中 / 3715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 | 109,600円 | +4.5% | +0.1% | 3.47% | 8.98倍 | 0.84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 |
| 松本油 | 1,815,000円 | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 天 馬 | 356,500円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 石原産 | 188,000円 | +1.2% | +11.5% | 5.32% | 7.82倍 | 0.63倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 旭有機材 | 377,500円 | -0.2% | -19.1% | 3.18% | 11.08倍 | 0.92倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
市場注目の銘柄
チャート関連のコラム
