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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 2,016 | 2,029 | 1,989 | 2,029 | +53 | +2.7% | 48,500 |
| 2015/01/29 | 1,978 | 1,991 | 1,974 | 1,976 | -41 | -2% | 22,900 |
| 2015/01/28 | 1,968 | 2,019 | 1,968 | 2,017 | +49 | +2.5% | 41,600 |
| 2015/01/27 | 1,968 | 1,970 | 1,961 | 1,968 | +7 | +0.4% | 26,600 |
| 2015/01/26 | 1,954 | 1,968 | 1,954 | 1,961 | +7 | +0.4% | 18,300 |
| 2015/01/23 | 1,923 | 1,954 | 1,923 | 1,954 | +31 | +1.6% | 22,200 |
| 2015/01/22 | 1,918 | 1,928 | 1,896 | 1,923 | +5 | +0.3% | 31,600 |
| 2015/01/21 | 1,943 | 1,944 | 1,915 | 1,918 | -37 | -1.9% | 19,800 |
| 2015/01/20 | 1,903 | 1,961 | 1,903 | 1,955 | +38 | +2% | 42,700 |
| 2015/01/19 | 1,893 | 1,928 | 1,893 | 1,917 | +20 | +1.1% | 48,100 |
| 2015/01/16 | 1,940 | 1,949 | 1,870 | 1,897 | -83 | -4.2% | 60,900 |
| 2015/01/15 | 1,955 | 1,980 | 1,947 | 1,980 | +32 | +1.6% | 40,600 |
| 2015/01/14 | 1,950 | 1,967 | 1,942 | 1,948 | +7 | +0.4% | 33,100 |
| 2015/01/13 | 1,952 | 1,952 | 1,911 | 1,941 | -13 | -0.7% | 33,700 |
| 2015/01/09 | 1,924 | 1,955 | 1,900 | 1,954 | +30 | +1.6% | 60,300 |
| 2015/01/08 | 1,925 | 1,937 | 1,906 | 1,924 | +1 | +0.1% | 30,800 |
| 2015/01/07 | 1,871 | 1,933 | 1,871 | 1,923 | +34 | +1.8% | 25,300 |
| 2015/01/06 | 1,900 | 1,908 | 1,872 | 1,889 | -39 | -2% | 38,200 |
| 2015/01/05 | 1,930 | 1,940 | 1,904 | 1,928 | +13 | +0.7% | 21,100 |
| 2014/12/30 | 1,927 | 1,939 | 1,912 | 1,915 | -11 | -0.6% | 37,100 |
| 2014/12/29 | 1,920 | 1,926 | 1,907 | 1,926 | +10 | +0.5% | 35,300 |
| 2014/12/26 | 1,897 | 1,920 | 1,897 | 1,916 | +19 | +1% | 19,400 |
| 2014/12/25 | 1,916 | 1,916 | 1,882 | 1,897 | -19 | -1% | 21,200 |
| 2014/12/24 | 1,899 | 1,925 | 1,890 | 1,916 | +48 | +2.6% | 47,400 |
| 2014/12/22 | 1,856 | 1,868 | 1,846 | 1,868 | +12 | +0.6% | 16,700 |
| 2014/12/19 | 1,849 | 1,857 | 1,832 | 1,856 | +24 | +1.3% | 25,500 |
| 2014/12/18 | 1,848 | 1,848 | 1,822 | 1,832 | +18 | +1% | 24,700 |
| 2014/12/17 | 1,789 | 1,832 | 1,788 | 1,814 | +16 | +0.9% | 21,600 |
| 2014/12/16 | 1,815 | 1,819 | 1,787 | 1,798 | -38 | -2.1% | 40,600 |
| 2014/12/15 | 1,818 | 1,842 | 1,814 | 1,836 | -5 | -0.3% | 25,800 |
| 2014/12/12 | 1,853 | 1,860 | 1,831 | 1,841 | -22 | -1.2% | 67,100 |
| 2014/12/11 | 1,879 | 1,892 | 1,847 | 1,863 | -19 | -1% | 44,200 |
| 2014/12/10 | 1,901 | 1,923 | 1,879 | 1,882 | -19 | -1% | 56,000 |
| 2014/12/09 | 1,914 | 1,926 | 1,898 | 1,901 | -13 | -0.7% | 32,500 |
| 2014/12/08 | 1,932 | 1,933 | 1,887 | 1,914 | -11 | -0.6% | 37,600 |
| 2014/12/05 | 1,905 | 1,927 | 1,888 | 1,925 | +12 | +0.6% | 24,000 |
| 2014/12/04 | 1,950 | 1,956 | 1,900 | 1,913 | -29 | -1.5% | 53,000 |
| 2014/12/03 | 1,890 | 1,944 | 1,890 | 1,942 | +64 | +3.4% | 289,200 |
| 2014/12/02 | 1,853 | 1,880 | 1,845 | 1,878 | +9 | +0.5% | 39,200 |
| 2014/12/01 | 1,882 | 1,889 | 1,863 | 1,869 | -13 | -0.7% | 38,600 |
| 2014/11/28 | 1,880 | 1,889 | 1,870 | 1,882 | +19 | +1% | 30,800 |
| 2014/11/27 | 1,887 | 1,900 | 1,862 | 1,863 | -24 | -1.3% | 33,600 |
| 2014/11/26 | 1,909 | 1,911 | 1,877 | 1,887 | -22 | -1.2% | 43,700 |
| 2014/11/25 | 1,900 | 1,917 | 1,900 | 1,909 | +9 | +0.5% | 41,100 |
| 2014/11/21 | 1,853 | 1,907 | 1,851 | 1,900 | +40 | +2.2% | 57,700 |
| 2014/11/20 | 1,879 | 1,884 | 1,853 | 1,860 | -8 | -0.4% | 43,900 |
| 2014/11/19 | 1,897 | 1,897 | 1,867 | 1,868 | -16 | -0.8% | 28,200 |
| 2014/11/18 | 1,869 | 1,884 | 1,862 | 1,884 | +34 | +1.8% | 31,500 |
| 2014/11/17 | 1,870 | 1,879 | 1,842 | 1,850 | -23 | -1.2% | 44,300 |
| 2014/11/14 | 1,905 | 1,905 | 1,857 | 1,873 | +8 | +0.4% | 72,800 |
2401～
2450
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
