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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,200 | 1,210 | 1,192 | 1,196 | -23 | -1.9% | 6,800 |
| 2012/10/26 | 1,220 | 1,238 | 1,219 | 1,219 | -1 | -0.1% | 14,400 |
| 2012/10/25 | 1,185 | 1,220 | 1,185 | 1,220 | +35 | +3% | 46,300 |
| 2012/10/24 | 1,174 | 1,185 | 1,130 | 1,185 | +11 | +0.9% | 9,000 |
| 2012/10/23 | 1,165 | 1,184 | 1,162 | 1,174 | +9 | +0.8% | 3,500 |
| 2012/10/22 | 1,150 | 1,170 | 1,150 | 1,165 | -35 | -2.9% | 9,100 |
| 2012/10/19 | 1,159 | 1,200 | 1,150 | 1,200 | +41 | +3.5% | 7,000 |
| 2012/10/18 | 1,130 | 1,179 | 1,130 | 1,159 | +36 | +3.2% | 9,300 |
| 2012/10/17 | 1,144 | 1,146 | 1,123 | 1,123 | +3 | +0.3% | 21,600 |
| 2012/10/16 | 1,133 | 1,150 | 1,118 | 1,120 | -20 | -1.8% | 25,100 |
| 2012/10/15 | 1,148 | 1,164 | 1,139 | 1,140 | -8 | -0.7% | 7,300 |
| 2012/10/12 | 1,147 | 1,154 | 1,140 | 1,148 | +8 | +0.7% | 3,900 |
| 2012/10/11 | 1,153 | 1,159 | 1,140 | 1,140 | -14 | -1.2% | 6,900 |
| 2012/10/10 | 1,171 | 1,173 | 1,151 | 1,154 | -17 | -1.5% | 4,900 |
| 2012/10/09 | 1,186 | 1,198 | 1,171 | 1,171 | -25 | -2.1% | 12,800 |
| 2012/10/05 | 1,196 | 1,200 | 1,184 | 1,196 | -7 | -0.6% | 11,100 |
| 2012/10/04 | 1,194 | 1,227 | 1,194 | 1,203 | +9 | +0.8% | 6,300 |
| 2012/10/03 | 1,195 | 1,195 | 1,183 | 1,194 | +5 | +0.4% | 6,700 |
| 2012/10/02 | 1,190 | 1,220 | 1,177 | 1,189 | -1 | -0.1% | 46,300 |
| 2012/10/01 | 1,190 | 1,191 | 1,181 | 1,190 | -11 | -0.9% | 6,800 |
| 2012/09/28 | 1,220 | 1,220 | 1,200 | 1,201 | -20 | -1.6% | 22,600 |
| 2012/09/27 | 1,235 | 1,235 | 1,176 | 1,221 | -18 | -1.5% | 24,400 |
| 2012/09/26 | 1,241 | 1,242 | 1,210 | 1,239 | -2 | -0.2% | 11,800 |
| 2012/09/25 | 1,200 | 1,241 | 1,200 | 1,241 | +41 | +3.4% | 22,600 |
| 2012/09/24 | 1,179 | 1,200 | 1,178 | 1,200 | +21 | +1.8% | 7,700 |
| 2012/09/21 | 1,166 | 1,192 | 1,166 | 1,179 | +18 | +1.6% | 12,000 |
| 2012/09/20 | 1,170 | 1,170 | 1,158 | 1,161 | -9 | -0.8% | 6,700 |
| 2012/09/19 | 1,167 | 1,170 | 1,155 | 1,170 | +5 | +0.4% | 8,700 |
| 2012/09/18 | 1,164 | 1,171 | 1,161 | 1,165 | +7 | +0.6% | 7,200 |
| 2012/09/14 | 1,154 | 1,172 | 1,151 | 1,158 | -20 | -1.7% | 24,900 |
| 2012/09/13 | 1,194 | 1,194 | 1,177 | 1,178 | -16 | -1.3% | 4,400 |
| 2012/09/12 | 1,174 | 1,197 | 1,172 | 1,194 | +43 | +3.7% | 3,700 |
| 2012/09/11 | 1,155 | 1,180 | 1,151 | 1,151 | -11 | -0.9% | 2,900 |
| 2012/09/10 | 1,170 | 1,171 | 1,160 | 1,162 | -8 | -0.7% | 3,800 |
| 2012/09/07 | 1,179 | 1,179 | 1,152 | 1,170 | +40 | +3.5% | 5,700 |
| 2012/09/06 | 1,135 | 1,139 | 1,127 | 1,130 | -20 | -1.7% | 7,100 |
| 2012/09/05 | 1,152 | 1,156 | 1,102 | 1,150 | -14 | -1.2% | 21,300 |
| 2012/09/04 | 1,170 | 1,177 | 1,145 | 1,164 | -13 | -1.1% | 9,600 |
| 2012/09/03 | 1,167 | 1,206 | 1,167 | 1,177 | +10 | +0.9% | 4,500 |
| 2012/08/31 | 1,150 | 1,185 | 1,150 | 1,167 | -4 | -0.3% | 4,500 |
| 2012/08/30 | 1,195 | 1,195 | 1,165 | 1,171 | -15 | -1.3% | 5,300 |
| 2012/08/29 | 1,174 | 1,188 | 1,170 | 1,186 | +12 | +1% | 3,600 |
| 2012/08/28 | 1,197 | 1,201 | 1,169 | 1,174 | -22 | -1.8% | 16,300 |
| 2012/08/27 | 1,210 | 1,255 | 1,187 | 1,196 | -14 | -1.2% | 42,400 |
| 2012/08/24 | 1,199 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 30,800 |
| 2012/08/23 | 1,196 | 1,200 | 1,193 | 1,199 | +1 | +0.1% | 8,200 |
| 2012/08/22 | 1,184 | 1,198 | 1,184 | 1,198 | ±0 | ±0% | 9,100 |
| 2012/08/21 | 1,200 | 1,205 | 1,178 | 1,198 | -2 | -0.2% | 5,100 |
| 2012/08/20 | 1,200 | 1,208 | 1,195 | 1,200 | ±0 | ±0% | 17,400 |
| 2012/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,100 |
2951～
3000
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
