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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,530 | 1,540 | 1,523 | 1,532 | +13 | +0.9% | 27,000 |
| 2013/01/15 | 1,530 | 1,535 | 1,510 | 1,519 | +5 | +0.3% | 52,700 |
| 2013/01/11 | 1,515 | 1,525 | 1,509 | 1,514 | +10 | +0.7% | 34,500 |
| 2013/01/10 | 1,516 | 1,520 | 1,494 | 1,504 | -12 | -0.8% | 29,800 |
| 2013/01/09 | 1,507 | 1,522 | 1,496 | 1,516 | -6 | -0.4% | 23,500 |
| 2013/01/08 | 1,523 | 1,528 | 1,508 | 1,522 | -1 | -0.1% | 34,900 |
| 2013/01/07 | 1,530 | 1,550 | 1,513 | 1,523 | +6 | +0.4% | 55,100 |
| 2013/01/04 | 1,515 | 1,525 | 1,488 | 1,517 | +32 | +2.2% | 34,300 |
| 2012/12/28 | 1,501 | 1,515 | 1,425 | 1,485 | -15 | -1% | 49,400 |
| 2012/12/27 | 1,500 | 1,505 | 1,463 | 1,500 | +37 | +2.5% | 66,500 |
| 2012/12/26 | 1,445 | 1,467 | 1,417 | 1,463 | +46 | +3.2% | 32,800 |
| 2012/12/25 | 1,440 | 1,457 | 1,400 | 1,417 | -20 | -1.4% | 37,500 |
| 2012/12/21 | 1,433 | 1,459 | 1,433 | 1,437 | +10 | +0.7% | 32,100 |
| 2012/12/20 | 1,439 | 1,442 | 1,409 | 1,427 | -16 | -1.1% | 28,900 |
| 2012/12/19 | 1,461 | 1,468 | 1,435 | 1,443 | -18 | -1.2% | 25,800 |
| 2012/12/18 | 1,460 | 1,469 | 1,443 | 1,461 | +17 | +1.2% | 28,000 |
| 2012/12/17 | 1,432 | 1,470 | 1,432 | 1,444 | -15 | -1% | 36,500 |
| 2012/12/14 | 1,437 | 1,480 | 1,432 | 1,459 | +17 | +1.2% | 48,900 |
| 2012/12/13 | 1,437 | 1,470 | 1,417 | 1,442 | +29 | +2.1% | 36,700 |
| 2012/12/12 | 1,438 | 1,456 | 1,376 | 1,413 | -23 | -1.6% | 57,600 |
| 2012/12/11 | 1,457 | 1,457 | 1,428 | 1,436 | -19 | -1.3% | 29,600 |
| 2012/12/10 | 1,500 | 1,508 | 1,442 | 1,455 | -41 | -2.7% | 63,300 |
| 2012/12/07 | 1,494 | 1,501 | 1,493 | 1,496 | -2 | -0.1% | 28,300 |
| 2012/12/06 | 1,497 | 1,500 | 1,485 | 1,498 | +1 | +0.1% | 46,200 |
| 2012/12/05 | 1,417 | 1,509 | 1,417 | 1,497 | +88 | +6.2% | 77,900 |
| 2012/12/04 | 1,349 | 1,423 | 1,349 | 1,409 | +71 | +5.3% | 50,300 |
| 2012/12/03 | 1,313 | 1,352 | 1,313 | 1,338 | +6 | +0.5% | 21,900 |
| 2012/11/30 | 1,350 | 1,350 | 1,310 | 1,332 | ±0 | ±0% | 15,900 |
| 2012/11/29 | 1,297 | 1,344 | 1,293 | 1,332 | +44 | +3.4% | 10,700 |
| 2012/11/28 | 1,328 | 1,328 | 1,271 | 1,288 | -43 | -3.2% | 21,700 |
| 2012/11/27 | 1,306 | 1,333 | 1,306 | 1,331 | +25 | +1.9% | 19,200 |
| 2012/11/26 | 1,304 | 1,310 | 1,291 | 1,306 | +3 | +0.2% | 22,400 |
| 2012/11/22 | 1,293 | 1,303 | 1,285 | 1,303 | +20 | +1.6% | 22,200 |
| 2012/11/21 | 1,280 | 1,288 | 1,277 | 1,283 | +14 | +1.1% | 14,400 |
| 2012/11/20 | 1,282 | 1,283 | 1,255 | 1,269 | +15 | +1.2% | 13,800 |
| 2012/11/19 | 1,248 | 1,267 | 1,242 | 1,254 | +7 | +0.6% | 13,600 |
| 2012/11/16 | 1,191 | 1,251 | 1,191 | 1,247 | +44 | +3.7% | 8,800 |
| 2012/11/15 | 1,182 | 1,217 | 1,182 | 1,203 | +21 | +1.8% | 3,100 |
| 2012/11/14 | 1,188 | 1,189 | 1,171 | 1,182 | -5 | -0.4% | 3,700 |
| 2012/11/13 | 1,196 | 1,210 | 1,168 | 1,187 | -1 | -0.1% | 8,000 |
| 2012/11/12 | 1,192 | 1,196 | 1,188 | 1,188 | -21 | -1.7% | 7,500 |
| 2012/11/09 | 1,230 | 1,231 | 1,203 | 1,209 | -26 | -2.1% | 9,300 |
| 2012/11/08 | 1,225 | 1,248 | 1,224 | 1,235 | -36 | -2.8% | 21,500 |
| 2012/11/07 | 1,278 | 1,278 | 1,250 | 1,271 | +1 | +0.1% | 7,000 |
| 2012/11/06 | 1,246 | 1,275 | 1,240 | 1,270 | +24 | +1.9% | 6,500 |
| 2012/11/05 | 1,242 | 1,246 | 1,234 | 1,246 | -14 | -1.1% | 2,000 |
| 2012/11/02 | 1,250 | 1,267 | 1,240 | 1,260 | +18 | +1.4% | 28,400 |
| 2012/11/01 | 1,204 | 1,252 | 1,202 | 1,242 | +47 | +3.9% | 18,800 |
| 2012/10/31 | 1,151 | 1,216 | 1,151 | 1,195 | +44 | +3.8% | 15,500 |
| 2012/10/30 | 1,188 | 1,203 | 1,150 | 1,151 | -45 | -3.8% | 17,000 |
2901～
2950
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
