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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,892 | 1,973 | 1,892 | 1,956 | +24 | +1.2% | 78,300 |
| 2013/11/05 | 1,966 | 1,974 | 1,926 | 1,932 | -18 | -0.9% | 70,700 |
| 2013/11/01 | 1,922 | 1,968 | 1,922 | 1,950 | -28 | -1.4% | 29,100 |
| 2013/10/31 | 1,950 | 2,000 | 1,920 | 1,978 | +41 | +2.1% | 76,900 |
| 2013/10/30 | 1,940 | 1,951 | 1,923 | 1,937 | +10 | +0.5% | 41,600 |
| 2013/10/29 | 1,939 | 1,940 | 1,915 | 1,927 | -12 | -0.6% | 40,600 |
| 2013/10/28 | 1,950 | 1,950 | 1,915 | 1,939 | -1 | -0.1% | 36,300 |
| 2013/10/25 | 1,960 | 1,960 | 1,938 | 1,940 | -25 | -1.3% | 34,100 |
| 2013/10/24 | 1,930 | 1,974 | 1,930 | 1,965 | +25 | +1.3% | 50,500 |
| 2013/10/23 | 1,932 | 1,951 | 1,925 | 1,940 | +10 | +0.5% | 31,700 |
| 2013/10/22 | 1,908 | 1,936 | 1,905 | 1,930 | +16 | +0.8% | 32,500 |
| 2013/10/21 | 1,923 | 1,933 | 1,903 | 1,914 | -7 | -0.4% | 26,600 |
| 2013/10/18 | 1,948 | 1,948 | 1,905 | 1,921 | -27 | -1.4% | 16,600 |
| 2013/10/17 | 1,947 | 1,948 | 1,933 | 1,948 | +24 | +1.2% | 25,500 |
| 2013/10/16 | 1,936 | 1,949 | 1,911 | 1,924 | -17 | -0.9% | 18,600 |
| 2013/10/15 | 1,939 | 1,948 | 1,929 | 1,941 | +13 | +0.7% | 50,100 |
| 2013/10/11 | 1,930 | 1,935 | 1,909 | 1,928 | +31 | +1.6% | 45,200 |
| 2013/10/10 | 1,851 | 1,910 | 1,851 | 1,897 | +50 | +2.7% | 44,900 |
| 2013/10/09 | 1,796 | 1,850 | 1,756 | 1,847 | +50 | +2.8% | 49,000 |
| 2013/10/08 | 1,794 | 1,837 | 1,788 | 1,797 | -5 | -0.3% | 38,900 |
| 2013/10/07 | 1,856 | 1,861 | 1,800 | 1,802 | -44 | -2.4% | 40,100 |
| 2013/10/04 | 1,859 | 1,880 | 1,841 | 1,846 | -40 | -2.1% | 30,300 |
| 2013/10/03 | 1,865 | 1,894 | 1,851 | 1,886 | +13 | +0.7% | 77,200 |
| 2013/10/02 | 1,904 | 1,918 | 1,857 | 1,873 | -27 | -1.4% | 54,500 |
| 2013/10/01 | 1,900 | 1,934 | 1,900 | 1,900 | +1 | +0.1% | 44,000 |
| 2013/09/30 | 1,881 | 1,904 | 1,868 | 1,899 | -20 | -1% | 18,800 |
| 2013/09/27 | 1,895 | 1,921 | 1,886 | 1,919 | +22 | +1.2% | 21,300 |
| 2013/09/26 | 1,897 | 1,901 | 1,866 | 1,897 | ±0 | ±0% | 15,500 |
| 2013/09/25 | 1,906 | 1,906 | 1,875 | 1,897 | -8 | -0.4% | 27,400 |
| 2013/09/24 | 1,901 | 1,911 | 1,878 | 1,905 | -1 | -0.1% | 35,000 |
| 2013/09/20 | 1,915 | 1,917 | 1,888 | 1,906 | -11 | -0.6% | 32,600 |
| 2013/09/19 | 1,911 | 1,921 | 1,888 | 1,917 | +10 | +0.5% | 32,000 |
| 2013/09/18 | 1,890 | 1,921 | 1,884 | 1,907 | +33 | +1.8% | 61,400 |
| 2013/09/17 | 1,826 | 1,882 | 1,826 | 1,874 | +50 | +2.7% | 30,700 |
| 2013/09/13 | 1,833 | 1,857 | 1,818 | 1,824 | -34 | -1.8% | 51,600 |
| 2013/09/12 | 1,860 | 1,864 | 1,845 | 1,858 | -1 | -0.1% | 29,300 |
| 2013/09/11 | 1,912 | 1,914 | 1,851 | 1,859 | -50 | -2.6% | 50,200 |
| 2013/09/10 | 1,919 | 1,920 | 1,900 | 1,909 | -10 | -0.5% | 37,300 |
| 2013/09/09 | 1,920 | 1,974 | 1,909 | 1,919 | +70 | +3.8% | 31,800 |
| 2013/09/06 | 1,858 | 1,862 | 1,831 | 1,849 | -32 | -1.7% | 10,400 |
| 2013/09/05 | 1,859 | 1,881 | 1,839 | 1,881 | +26 | +1.4% | 18,000 |
| 2013/09/04 | 1,826 | 1,865 | 1,821 | 1,855 | +6 | +0.3% | 39,000 |
| 2013/09/03 | 1,870 | 1,870 | 1,825 | 1,849 | +31 | +1.7% | 32,200 |
| 2013/09/02 | 1,856 | 1,856 | 1,812 | 1,818 | -37 | -2% | 25,500 |
| 2013/08/30 | 1,847 | 1,878 | 1,811 | 1,855 | +8 | +0.4% | 42,700 |
| 2013/08/29 | 1,791 | 1,850 | 1,782 | 1,847 | +33 | +1.8% | 34,200 |
| 2013/08/28 | 1,800 | 1,827 | 1,777 | 1,814 | -31 | -1.7% | 53,900 |
| 2013/08/27 | 1,849 | 1,864 | 1,844 | 1,845 | -4 | -0.2% | 27,700 |
| 2013/08/26 | 1,838 | 1,870 | 1,838 | 1,849 | +13 | +0.7% | 26,400 |
| 2013/08/23 | 1,815 | 1,844 | 1,802 | 1,836 | +40 | +2.2% | 32,000 |
2701～
2750
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
