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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,341 | 1,367 | 1,324 | 1,365 | +29 | +2.2% | 41,900 |
| 2016/07/04 | 1,337 | 1,345 | 1,323 | 1,336 | -21 | -1.5% | 23,200 |
| 2016/07/01 | 1,328 | 1,360 | 1,326 | 1,357 | +41 | +3.1% | 27,900 |
| 2016/06/30 | 1,344 | 1,370 | 1,316 | 1,316 | -28 | -2.1% | 37,300 |
| 2016/06/29 | 1,351 | 1,367 | 1,330 | 1,344 | -7 | -0.5% | 38,700 |
| 2016/06/28 | 1,306 | 1,360 | 1,300 | 1,351 | +45 | +3.4% | 88,300 |
| 2016/06/27 | 1,269 | 1,314 | 1,257 | 1,306 | +57 | +4.6% | 64,900 |
| 2016/06/24 | 1,339 | 1,346 | 1,230 | 1,249 | -89 | -6.7% | 132,800 |
| 2016/06/23 | 1,326 | 1,338 | 1,304 | 1,338 | +6 | +0.5% | 44,100 |
| 2016/06/22 | 1,346 | 1,347 | 1,304 | 1,332 | -23 | -1.7% | 44,600 |
| 2016/06/21 | 1,343 | 1,361 | 1,323 | 1,355 | +5 | +0.4% | 21,500 |
| 2016/06/20 | 1,364 | 1,366 | 1,344 | 1,350 | +9 | +0.7% | 12,200 |
| 2016/06/17 | 1,316 | 1,353 | 1,307 | 1,341 | +32 | +2.4% | 82,700 |
| 2016/06/16 | 1,395 | 1,395 | 1,302 | 1,309 | -86 | -6.2% | 66,400 |
| 2016/06/15 | 1,356 | 1,409 | 1,356 | 1,395 | +39 | +2.9% | 83,500 |
| 2016/06/14 | 1,332 | 1,367 | 1,332 | 1,356 | +24 | +1.8% | 46,100 |
| 2016/06/13 | 1,374 | 1,386 | 1,332 | 1,332 | -79 | -5.6% | 80,100 |
| 2016/06/10 | 1,454 | 1,454 | 1,400 | 1,411 | -24 | -1.7% | 85,200 |
| 2016/06/09 | 1,418 | 1,440 | 1,409 | 1,435 | +12 | +0.8% | 46,500 |
| 2016/06/08 | 1,391 | 1,424 | 1,374 | 1,423 | +32 | +2.3% | 60,600 |
| 2016/06/07 | 1,395 | 1,403 | 1,381 | 1,391 | -6 | -0.4% | 41,900 |
| 2016/06/06 | 1,337 | 1,409 | 1,334 | 1,397 | +33 | +2.4% | 82,900 |
| 2016/06/03 | 1,350 | 1,396 | 1,347 | 1,364 | +16 | +1.2% | 88,900 |
| 2016/06/02 | 1,350 | 1,356 | 1,335 | 1,348 | -1 | -0.1% | 52,100 |
| 2016/06/01 | 1,395 | 1,404 | 1,346 | 1,349 | -67 | -4.7% | 106,800 |
| 2016/05/31 | 1,411 | 1,427 | 1,400 | 1,416 | -5 | -0.4% | 59,900 |
| 2016/05/30 | 1,384 | 1,425 | 1,350 | 1,421 | +32 | +2.3% | 44,600 |
| 2016/05/27 | 1,399 | 1,401 | 1,376 | 1,389 | -10 | -0.7% | 31,700 |
| 2016/05/26 | 1,386 | 1,408 | 1,375 | 1,399 | +24 | +1.7% | 39,900 |
| 2016/05/25 | 1,393 | 1,408 | 1,368 | 1,375 | -17 | -1.2% | 49,400 |
| 2016/05/24 | 1,398 | 1,398 | 1,388 | 1,392 | -8 | -0.6% | 18,100 |
| 2016/05/23 | 1,410 | 1,410 | 1,382 | 1,400 | -19 | -1.3% | 19,500 |
| 2016/05/20 | 1,405 | 1,428 | 1,397 | 1,419 | +14 | +1% | 24,200 |
| 2016/05/19 | 1,415 | 1,426 | 1,404 | 1,405 | -1 | -0.1% | 30,900 |
| 2016/05/18 | 1,430 | 1,433 | 1,390 | 1,406 | -24 | -1.7% | 34,900 |
| 2016/05/17 | 1,416 | 1,437 | 1,393 | 1,430 | +33 | +2.4% | 40,000 |
| 2016/05/16 | 1,402 | 1,430 | 1,392 | 1,397 | +1 | +0.1% | 26,500 |
| 2016/05/13 | 1,430 | 1,449 | 1,391 | 1,396 | -42 | -2.9% | 78,200 |
| 2016/05/12 | 1,427 | 1,439 | 1,404 | 1,438 | +10 | +0.7% | 53,400 |
| 2016/05/11 | 1,427 | 1,433 | 1,400 | 1,428 | +12 | +0.8% | 65,700 |
| 2016/05/10 | 1,389 | 1,428 | 1,389 | 1,416 | +22 | +1.6% | 64,600 |
| 2016/05/09 | 1,399 | 1,411 | 1,353 | 1,394 | -6 | -0.4% | 64,600 |
| 2016/05/06 | 1,330 | 1,413 | 1,324 | 1,400 | +67 | +5% | 115,800 |
| 2016/05/02 | 1,349 | 1,365 | 1,323 | 1,333 | -43 | -3.1% | 76,200 |
| 2016/04/28 | 1,391 | 1,395 | 1,349 | 1,376 | +9 | +0.7% | 56,100 |
| 2016/04/27 | 1,377 | 1,384 | 1,353 | 1,367 | -4 | -0.3% | 39,800 |
| 2016/04/26 | 1,397 | 1,397 | 1,352 | 1,371 | -26 | -1.9% | 43,400 |
| 2016/04/25 | 1,405 | 1,408 | 1,375 | 1,397 | -8 | -0.6% | 48,500 |
| 2016/04/22 | 1,392 | 1,407 | 1,370 | 1,405 | -1 | -0.1% | 74,600 |
| 2016/04/21 | 1,416 | 1,420 | 1,395 | 1,406 | +9 | +0.6% | 68,300 |
2051～
2100
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
