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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,821 | 1,822 | 1,803 | 1,811 | -23 | -1.3% | 25,800 |
| 2014/04/04 | 1,834 | 1,845 | 1,812 | 1,834 | -12 | -0.7% | 38,200 |
| 2014/04/03 | 1,839 | 1,860 | 1,825 | 1,846 | -3 | -0.2% | 35,500 |
| 2014/04/02 | 1,806 | 1,864 | 1,806 | 1,849 | +54 | +3% | 75,800 |
| 2014/04/01 | 1,827 | 1,834 | 1,782 | 1,795 | -32 | -1.8% | 77,300 |
| 2014/03/31 | 1,830 | 1,830 | 1,786 | 1,827 | +18 | +1% | 62,500 |
| 2014/03/28 | 1,819 | 1,822 | 1,778 | 1,809 | +2 | +0.1% | 88,700 |
| 2014/03/27 | 1,845 | 1,845 | 1,778 | 1,807 | -39 | -2.1% | 127,300 |
| 2014/03/26 | 1,825 | 1,850 | 1,821 | 1,846 | +32 | +1.8% | 127,600 |
| 2014/03/25 | 1,750 | 1,821 | 1,741 | 1,814 | +83 | +4.8% | 142,000 |
| 2014/03/24 | 1,694 | 1,747 | 1,694 | 1,731 | +40 | +2.4% | 65,400 |
| 2014/03/20 | 1,714 | 1,714 | 1,690 | 1,691 | -9 | -0.5% | 67,000 |
| 2014/03/19 | 1,700 | 1,738 | 1,700 | 1,700 | +8 | +0.5% | 56,700 |
| 2014/03/18 | 1,707 | 1,715 | 1,690 | 1,692 | +23 | +1.4% | 37,900 |
| 2014/03/17 | 1,710 | 1,715 | 1,667 | 1,669 | -42 | -2.5% | 48,600 |
| 2014/03/14 | 1,774 | 1,774 | 1,707 | 1,711 | -78 | -4.4% | 94,700 |
| 2014/03/13 | 1,810 | 1,817 | 1,787 | 1,789 | -24 | -1.3% | 39,000 |
| 2014/03/12 | 1,847 | 1,847 | 1,810 | 1,813 | -39 | -2.1% | 32,400 |
| 2014/03/11 | 1,827 | 1,853 | 1,822 | 1,852 | +46 | +2.5% | 36,600 |
| 2014/03/10 | 1,817 | 1,824 | 1,806 | 1,806 | +3 | +0.2% | 44,200 |
| 2014/03/07 | 1,803 | 1,809 | 1,786 | 1,803 | +6 | +0.3% | 46,400 |
| 2014/03/06 | 1,799 | 1,799 | 1,766 | 1,797 | +3 | +0.2% | 33,900 |
| 2014/03/05 | 1,800 | 1,805 | 1,789 | 1,794 | +14 | +0.8% | 33,800 |
| 2014/03/04 | 1,781 | 1,785 | 1,763 | 1,780 | -1 | -0.1% | 38,700 |
| 2014/03/03 | 1,790 | 1,795 | 1,757 | 1,781 | -9 | -0.5% | 28,100 |
| 2014/02/28 | 1,796 | 1,799 | 1,770 | 1,790 | -18 | -1% | 49,400 |
| 2014/02/27 | 1,821 | 1,828 | 1,796 | 1,808 | -19 | -1% | 27,900 |
| 2014/02/26 | 1,833 | 1,843 | 1,818 | 1,827 | -5 | -0.3% | 29,200 |
| 2014/02/25 | 1,822 | 1,837 | 1,816 | 1,832 | +17 | +0.9% | 37,400 |
| 2014/02/24 | 1,866 | 1,885 | 1,794 | 1,815 | +29 | +1.6% | 119,700 |
| 2014/02/21 | 1,784 | 1,825 | 1,768 | 1,786 | ±0 | ±0% | 138,500 |
| 2014/02/20 | 1,835 | 1,839 | 1,781 | 1,786 | -42 | -2.3% | 75,400 |
| 2014/02/19 | 1,838 | 1,848 | 1,822 | 1,828 | -25 | -1.3% | 28,000 |
| 2014/02/18 | 1,829 | 1,863 | 1,817 | 1,853 | +24 | +1.3% | 84,500 |
| 2014/02/17 | 1,810 | 1,838 | 1,781 | 1,829 | +8 | +0.4% | 36,400 |
| 2014/02/14 | 1,851 | 1,858 | 1,797 | 1,821 | -46 | -2.5% | 55,900 |
| 2014/02/13 | 1,864 | 1,883 | 1,853 | 1,867 | -3 | -0.2% | 60,600 |
| 2014/02/12 | 1,858 | 1,880 | 1,851 | 1,870 | -5 | -0.3% | 67,500 |
| 2014/02/10 | 1,895 | 1,908 | 1,867 | 1,875 | +5 | +0.3% | 57,900 |
| 2014/02/07 | 1,854 | 1,876 | 1,854 | 1,870 | +33 | +1.8% | 25,200 |
| 2014/02/06 | 1,830 | 1,857 | 1,826 | 1,837 | +18 | +1% | 30,100 |
| 2014/02/05 | 1,852 | 1,878 | 1,768 | 1,819 | -33 | -1.8% | 93,400 |
| 2014/02/04 | 1,850 | 1,897 | 1,843 | 1,852 | -74 | -3.8% | 94,100 |
| 2014/02/03 | 1,916 | 1,946 | 1,874 | 1,926 | -13 | -0.7% | 102,500 |
| 2014/01/31 | 1,945 | 1,961 | 1,904 | 1,939 | -4 | -0.2% | 53,000 |
| 2014/01/30 | 1,939 | 1,953 | 1,916 | 1,943 | -32 | -1.6% | 62,800 |
| 2014/01/29 | 1,940 | 1,984 | 1,940 | 1,975 | +34 | +1.8% | 51,300 |
| 2014/01/28 | 1,985 | 1,985 | 1,935 | 1,941 | -8 | -0.4% | 54,700 |
| 2014/01/27 | 1,987 | 2,009 | 1,943 | 1,949 | -68 | -3.4% | 106,700 |
| 2014/01/24 | 2,004 | 2,044 | 1,988 | 2,017 | -3 | -0.1% | 82,400 |
2601～
2650
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
