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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,315 | 1,315 | 1,294 | 1,295 | -27 | -2% | 20,000 |
| 2017/01/16 | 1,298 | 1,326 | 1,292 | 1,322 | +16 | +1.2% | 31,300 |
| 2017/01/13 | 1,302 | 1,314 | 1,294 | 1,306 | -1 | -0.1% | 25,500 |
| 2017/01/12 | 1,313 | 1,313 | 1,287 | 1,307 | -3 | -0.2% | 51,600 |
| 2017/01/11 | 1,313 | 1,325 | 1,278 | 1,310 | -3 | -0.2% | 91,400 |
| 2017/01/10 | 1,300 | 1,316 | 1,294 | 1,313 | +1 | +0.1% | 66,000 |
| 2017/01/06 | 1,300 | 1,315 | 1,290 | 1,312 | +7 | +0.5% | 43,700 |
| 2017/01/05 | 1,313 | 1,322 | 1,297 | 1,305 | -4 | -0.3% | 36,900 |
| 2017/01/04 | 1,268 | 1,309 | 1,268 | 1,309 | +50 | +4% | 64,800 |
| 2016/12/30 | 1,260 | 1,261 | 1,244 | 1,259 | -1 | -0.1% | 26,200 |
| 2016/12/29 | 1,269 | 1,269 | 1,251 | 1,260 | -7 | -0.6% | 30,500 |
| 2016/12/28 | 1,263 | 1,270 | 1,257 | 1,267 | +4 | +0.3% | 18,200 |
| 2016/12/27 | 1,267 | 1,272 | 1,261 | 1,263 | -4 | -0.3% | 26,000 |
| 2016/12/26 | 1,265 | 1,273 | 1,261 | 1,267 | +7 | +0.6% | 39,500 |
| 2016/12/22 | 1,259 | 1,262 | 1,251 | 1,260 | +1 | +0.1% | 35,400 |
| 2016/12/21 | 1,267 | 1,270 | 1,254 | 1,259 | -11 | -0.9% | 31,400 |
| 2016/12/20 | 1,267 | 1,271 | 1,256 | 1,270 | +3 | +0.2% | 32,100 |
| 2016/12/19 | 1,280 | 1,283 | 1,264 | 1,267 | -13 | -1% | 40,800 |
| 2016/12/16 | 1,299 | 1,299 | 1,272 | 1,280 | -11 | -0.9% | 42,500 |
| 2016/12/15 | 1,297 | 1,300 | 1,281 | 1,291 | -9 | -0.7% | 75,600 |
| 2016/12/14 | 1,298 | 1,300 | 1,291 | 1,300 | +8 | +0.6% | 44,700 |
| 2016/12/13 | 1,290 | 1,295 | 1,283 | 1,292 | +9 | +0.7% | 83,700 |
| 2016/12/12 | 1,282 | 1,291 | 1,275 | 1,283 | +7 | +0.5% | 55,500 |
| 2016/12/09 | 1,273 | 1,282 | 1,265 | 1,276 | +3 | +0.2% | 84,200 |
| 2016/12/08 | 1,292 | 1,293 | 1,254 | 1,273 | -1 | -0.1% | 59,300 |
| 2016/12/07 | 1,247 | 1,277 | 1,247 | 1,274 | +31 | +2.5% | 59,500 |
| 2016/12/06 | 1,254 | 1,263 | 1,233 | 1,243 | -3 | -0.2% | 55,000 |
| 2016/12/05 | 1,220 | 1,251 | 1,217 | 1,246 | +45 | +3.7% | 91,600 |
| 2016/12/02 | 1,277 | 1,278 | 1,201 | 1,201 | -79 | -6.2% | 42,100 |
| 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 |
2051～
2100
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
