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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,685 | 1,695 | 1,662 | 1,689 | +17 | +1% | 35,800 |
| 2013/03/28 | 1,690 | 1,699 | 1,659 | 1,672 | +5 | +0.3% | 47,400 |
| 2013/03/27 | 1,645 | 1,670 | 1,639 | 1,667 | +51 | +3.2% | 24,900 |
| 2013/03/26 | 1,668 | 1,670 | 1,599 | 1,616 | -52 | -3.1% | 57,100 |
| 2013/03/25 | 1,681 | 1,699 | 1,661 | 1,668 | -8 | -0.5% | 40,900 |
| 2013/03/22 | 1,700 | 1,702 | 1,670 | 1,676 | -17 | -1% | 56,000 |
| 2013/03/21 | 1,680 | 1,699 | 1,678 | 1,693 | +29 | +1.7% | 38,500 |
| 2013/03/19 | 1,665 | 1,680 | 1,659 | 1,664 | +15 | +0.9% | 29,400 |
| 2013/03/18 | 1,686 | 1,686 | 1,645 | 1,649 | -52 | -3.1% | 42,200 |
| 2013/03/15 | 1,663 | 1,701 | 1,648 | 1,701 | +38 | +2.3% | 80,200 |
| 2013/03/14 | 1,670 | 1,695 | 1,660 | 1,663 | +3 | +0.2% | 32,100 |
| 2013/03/13 | 1,651 | 1,683 | 1,651 | 1,660 | -12 | -0.7% | 34,300 |
| 2013/03/12 | 1,709 | 1,709 | 1,670 | 1,672 | -28 | -1.6% | 32,200 |
| 2013/03/11 | 1,710 | 1,710 | 1,692 | 1,700 | +18 | +1.1% | 44,800 |
| 2013/03/08 | 1,676 | 1,695 | 1,632 | 1,682 | -5 | -0.3% | 82,900 |
| 2013/03/07 | 1,686 | 1,698 | 1,673 | 1,687 | +1 | +0.1% | 27,200 |
| 2013/03/06 | 1,699 | 1,700 | 1,666 | 1,686 | +8 | +0.5% | 27,500 |
| 2013/03/05 | 1,699 | 1,699 | 1,670 | 1,678 | -10 | -0.6% | 25,900 |
| 2013/03/04 | 1,712 | 1,714 | 1,687 | 1,688 | -5 | -0.3% | 38,800 |
| 2013/03/01 | 1,705 | 1,710 | 1,688 | 1,693 | -6 | -0.4% | 33,500 |
| 2013/02/28 | 1,674 | 1,705 | 1,665 | 1,699 | +37 | +2.2% | 46,000 |
| 2013/02/27 | 1,655 | 1,686 | 1,654 | 1,662 | +14 | +0.8% | 37,100 |
| 2013/02/26 | 1,667 | 1,684 | 1,638 | 1,648 | -19 | -1.1% | 38,400 |
| 2013/02/25 | 1,701 | 1,720 | 1,663 | 1,667 | -33 | -1.9% | 60,600 |
| 2013/02/22 | 1,701 | 1,705 | 1,650 | 1,700 | -5 | -0.3% | 25,000 |
| 2013/02/21 | 1,717 | 1,724 | 1,691 | 1,705 | -12 | -0.7% | 31,300 |
| 2013/02/20 | 1,702 | 1,720 | 1,694 | 1,717 | +16 | +0.9% | 25,000 |
| 2013/02/19 | 1,694 | 1,719 | 1,694 | 1,701 | +7 | +0.4% | 20,500 |
| 2013/02/18 | 1,682 | 1,713 | 1,646 | 1,694 | +87 | +5.4% | 35,600 |
| 2013/02/15 | 1,668 | 1,750 | 1,552 | 1,607 | -99 | -5.8% | 54,500 |
| 2013/02/14 | 1,688 | 1,717 | 1,681 | 1,706 | -11 | -0.6% | 37,600 |
| 2013/02/13 | 1,788 | 1,794 | 1,673 | 1,717 | -81 | -4.5% | 63,100 |
| 2013/02/12 | 1,844 | 1,845 | 1,785 | 1,798 | -18 | -1% | 28,700 |
| 2013/02/08 | 1,830 | 1,831 | 1,801 | 1,816 | -21 | -1.1% | 39,900 |
| 2013/02/07 | 1,823 | 1,883 | 1,800 | 1,837 | -81 | -4.2% | 63,100 |
| 2013/02/06 | 1,800 | 1,954 | 1,790 | 1,918 | +133 | +7.5% | 117,100 |
| 2013/02/05 | 1,753 | 1,794 | 1,746 | 1,785 | +32 | +1.8% | 67,000 |
| 2013/02/04 | 1,740 | 1,785 | 1,737 | 1,753 | +61 | +3.6% | 40,100 |
| 2013/02/01 | 1,670 | 1,702 | 1,665 | 1,692 | +27 | +1.6% | 53,500 |
| 2013/01/31 | 1,670 | 1,725 | 1,625 | 1,665 | +2 | +0.1% | 70,600 |
| 2013/01/30 | 1,585 | 1,670 | 1,585 | 1,663 | +80 | +5.1% | 69,100 |
| 2013/01/29 | 1,531 | 1,585 | 1,531 | 1,583 | +52 | +3.4% | 27,900 |
| 2013/01/28 | 1,580 | 1,580 | 1,531 | 1,531 | -45 | -2.9% | 26,500 |
| 2013/01/25 | 1,552 | 1,580 | 1,547 | 1,576 | +31 | +2% | 30,300 |
| 2013/01/24 | 1,558 | 1,559 | 1,535 | 1,545 | -16 | -1% | 19,200 |
| 2013/01/23 | 1,548 | 1,576 | 1,542 | 1,561 | +5 | +0.3% | 23,800 |
| 2013/01/22 | 1,585 | 1,585 | 1,543 | 1,556 | -35 | -2.2% | 32,600 |
| 2013/01/21 | 1,631 | 1,631 | 1,587 | 1,591 | ±0 | ±0% | 19,400 |
| 2013/01/18 | 1,549 | 1,592 | 1,546 | 1,591 | +57 | +3.7% | 35,000 |
| 2013/01/17 | 1,532 | 1,547 | 1,522 | 1,534 | +2 | +0.1% | 23,000 |
2851～
2900
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
