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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,080 | 1,107 | 1,076 | 1,102 | +25 | +2.3% | 104,300 |
| 2024/08/09 | 1,093 | 1,098 | 1,052 | 1,077 | +14 | +1.3% | 132,200 |
| 2024/08/08 | 1,042 | 1,070 | 1,035 | 1,063 | +9 | +0.9% | 97,200 |
| 2024/08/07 | 1,081 | 1,091 | 1,043 | 1,054 | -36 | -3.3% | 138,500 |
| 2024/08/06 | 1,051 | 1,091 | 1,015 | 1,090 | +132 | +13.8% | 194,100 |
| 2024/08/05 | 1,000 | 1,030 | 931 | 958 | -94 | -8.9% | 155,500 |
| 2024/08/02 | 1,100 | 1,100 | 1,050 | 1,052 | -102 | -8.8% | 207,200 |
| 2024/08/01 | 1,186 | 1,186 | 1,138 | 1,154 | -53 | -4.4% | 134,000 |
| 2024/07/31 | 1,161 | 1,211 | 1,149 | 1,207 | +34 | +2.9% | 111,000 |
| 2024/07/30 | 1,152 | 1,192 | 1,150 | 1,173 | -37 | -3.1% | 123,200 |
| 2024/07/29 | 1,182 | 1,221 | 1,171 | 1,210 | +34 | +2.9% | 111,900 |
| 2024/07/26 | 1,171 | 1,192 | 1,165 | 1,176 | ±0 | ±0% | 59,800 |
| 2024/07/25 | 1,186 | 1,191 | 1,165 | 1,176 | -18 | -1.5% | 136,800 |
| 2024/07/24 | 1,220 | 1,227 | 1,194 | 1,194 | -33 | -2.7% | 98,800 |
| 2024/07/23 | 1,226 | 1,244 | 1,224 | 1,227 | -4 | -0.3% | 34,300 |
| 2024/07/22 | 1,254 | 1,254 | 1,227 | 1,231 | -24 | -1.9% | 43,200 |
| 2024/07/19 | 1,258 | 1,261 | 1,243 | 1,255 | -3 | -0.2% | 40,600 |
| 2024/07/18 | 1,242 | 1,280 | 1,242 | 1,258 | -8 | -0.6% | 43,200 |
| 2024/07/17 | 1,274 | 1,274 | 1,262 | 1,266 | +10 | +0.8% | 38,700 |
| 2024/07/16 | 1,258 | 1,267 | 1,250 | 1,256 | -4 | -0.3% | 49,700 |
| 2024/07/12 | 1,244 | 1,280 | 1,237 | 1,260 | ±0 | ±0% | 55,600 |
| 2024/07/11 | 1,269 | 1,272 | 1,247 | 1,260 | +11 | +0.9% | 53,500 |
| 2024/07/10 | 1,258 | 1,264 | 1,235 | 1,249 | -12 | -1% | 76,400 |
| 2024/07/09 | 1,246 | 1,269 | 1,246 | 1,261 | +15 | +1.2% | 70,300 |
| 2024/07/08 | 1,241 | 1,254 | 1,236 | 1,246 | -5 | -0.4% | 57,400 |
| 2024/07/05 | 1,262 | 1,266 | 1,244 | 1,251 | -16 | -1.3% | 60,400 |
| 2024/07/04 | 1,276 | 1,276 | 1,252 | 1,267 | -3 | -0.2% | 56,300 |
| 2024/07/03 | 1,269 | 1,279 | 1,266 | 1,270 | -8 | -0.6% | 83,000 |
| 2024/07/02 | 1,288 | 1,289 | 1,269 | 1,278 | +1 | +0.1% | 117,700 |
| 2024/07/01 | 1,310 | 1,310 | 1,263 | 1,277 | -24 | -1.8% | 65,300 |
| 2024/06/28 | 1,314 | 1,314 | 1,290 | 1,301 | +1 | +0.1% | 92,800 |
| 2024/06/27 | 1,313 | 1,315 | 1,288 | 1,300 | -11 | -0.8% | 81,200 |
| 2024/06/26 | 1,308 | 1,324 | 1,300 | 1,311 | +3 | +0.2% | 154,600 |
| 2024/06/25 | 1,275 | 1,311 | 1,275 | 1,308 | +38 | +3% | 121,900 |
| 2024/06/24 | 1,257 | 1,274 | 1,254 | 1,270 | +24 | +1.9% | 93,300 |
| 2024/06/21 | 1,233 | 1,253 | 1,224 | 1,246 | +7 | +0.6% | 541,600 |
| 2024/06/20 | 1,248 | 1,261 | 1,232 | 1,239 | -9 | -0.7% | 174,300 |
| 2024/06/19 | 1,218 | 1,248 | 1,210 | 1,248 | +38 | +3.1% | 211,000 |
| 2024/06/18 | 1,224 | 1,230 | 1,202 | 1,210 | -2 | -0.2% | 131,200 |
| 2024/06/17 | 1,222 | 1,222 | 1,197 | 1,212 | -18 | -1.5% | 88,200 |
| 2024/06/14 | 1,207 | 1,239 | 1,207 | 1,230 | +27 | +2.2% | 128,500 |
| 2024/06/13 | 1,232 | 1,242 | 1,197 | 1,203 | -36 | -2.9% | 111,700 |
| 2024/06/12 | 1,232 | 1,246 | 1,232 | 1,239 | +4 | +0.3% | 88,600 |
| 2024/06/11 | 1,236 | 1,260 | 1,234 | 1,235 | ±0 | ±0% | 91,700 |
| 2024/06/10 | 1,236 | 1,243 | 1,221 | 1,235 | -1 | -0.1% | 58,500 |
| 2024/06/07 | 1,204 | 1,242 | 1,197 | 1,236 | +27 | +2.2% | 64,500 |
| 2024/06/06 | 1,200 | 1,212 | 1,184 | 1,209 | +16 | +1.3% | 95,600 |
| 2024/06/05 | 1,193 | 1,199 | 1,186 | 1,193 | -7 | -0.6% | 66,500 |
| 2024/06/04 | 1,201 | 1,210 | 1,194 | 1,200 | -16 | -1.3% | 88,900 |
| 2024/06/03 | 1,226 | 1,233 | 1,216 | 1,216 | -9 | -0.7% | 96,700 |
251～
300
件表示中 / 3767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 | 130,400円 | +4.5% | +0.1% | 2.91% | 10.23倍 | 0.96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 |
| トリケミカル | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.11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。山梨に新工場 |
| 三洋化 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68倍 | 0.67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 |
| Ａｉロボティク | 769,000円 | +97.1% | +97.2% | 0.00% | 27.20倍 | 27.37倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| セ硝子 | 339,000円 | +0.5% | -34.2% | 5.01% | 15.28倍 | 0.72倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
