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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,100 |
| 2012/08/16 | 1,195 | 1,200 | 1,190 | 1,200 | +5 | +0.4% | 5,700 |
| 2012/08/15 | 1,187 | 1,200 | 1,185 | 1,195 | +8 | +0.7% | 19,800 |
| 2012/08/14 | 1,190 | 1,190 | 1,178 | 1,187 | +5 | +0.4% | 7,600 |
| 2012/08/13 | 1,169 | 1,187 | 1,160 | 1,182 | +19 | +1.6% | 7,400 |
| 2012/08/10 | 1,155 | 1,164 | 1,145 | 1,163 | -1 | -0.1% | 6,700 |
| 2012/08/09 | 1,145 | 1,164 | 1,141 | 1,164 | -1 | -0.1% | 15,500 |
| 2012/08/08 | 1,145 | 1,165 | 1,131 | 1,165 | +30 | +2.6% | 10,200 |
| 2012/08/07 | 1,128 | 1,140 | 1,120 | 1,135 | +19 | +1.7% | 11,700 |
| 2012/08/06 | 1,122 | 1,123 | 1,109 | 1,116 | +13 | +1.2% | 8,200 |
| 2012/08/03 | 1,103 | 1,125 | 1,098 | 1,103 | -77 | -6.5% | 27,300 |
| 2012/08/02 | 1,188 | 1,194 | 1,149 | 1,180 | +20 | +1.7% | 28,600 |
| 2012/08/01 | 1,100 | 1,188 | 1,090 | 1,160 | +60 | +5.5% | 20,700 |
| 2012/07/31 | 1,100 | 1,100 | 1,098 | 1,100 | +4 | +0.4% | 6,100 |
| 2012/07/30 | 1,091 | 1,120 | 1,090 | 1,096 | -25 | -2.2% | 24,700 |
| 2012/07/27 | 1,125 | 1,125 | 1,103 | 1,121 | +20 | +1.8% | 3,300 |
| 2012/07/26 | 1,109 | 1,109 | 1,082 | 1,101 | -8 | -0.7% | 9,600 |
| 2012/07/25 | 1,111 | 1,116 | 1,085 | 1,109 | -2 | -0.2% | 24,300 |
| 2012/07/24 | 1,134 | 1,134 | 1,108 | 1,111 | -29 | -2.5% | 9,300 |
| 2012/07/23 | 1,106 | 1,144 | 1,105 | 1,140 | +10 | +0.9% | 14,200 |
| 2012/07/20 | 1,131 | 1,158 | 1,124 | 1,130 | -20 | -1.7% | 12,800 |
| 2012/07/19 | 1,130 | 1,158 | 1,130 | 1,150 | +20 | +1.8% | 6,200 |
| 2012/07/18 | 1,170 | 1,170 | 1,130 | 1,130 | -20 | -1.7% | 32,500 |
| 2012/07/17 | 1,154 | 1,157 | 1,148 | 1,150 | -10 | -0.9% | 3,800 |
| 2012/07/13 | 1,163 | 1,170 | 1,160 | 1,160 | -3 | -0.3% | 4,500 |
| 2012/07/12 | 1,154 | 1,179 | 1,150 | 1,163 | +3 | +0.3% | 6,100 |
| 2012/07/11 | 1,165 | 1,180 | 1,137 | 1,160 | -6 | -0.5% | 3,800 |
| 2012/07/10 | 1,140 | 1,181 | 1,130 | 1,166 | +16 | +1.4% | 4,400 |
| 2012/07/09 | 1,120 | 1,166 | 1,120 | 1,150 | +11 | +1% | 4,700 |
| 2012/07/06 | 1,182 | 1,195 | 1,123 | 1,139 | -25 | -2.1% | 31,600 |
| 2012/07/05 | 1,178 | 1,181 | 1,161 | 1,164 | -14 | -1.2% | 7,900 |
| 2012/07/04 | 1,158 | 1,197 | 1,154 | 1,178 | +29 | +2.5% | 16,800 |
| 2012/07/03 | 1,133 | 1,159 | 1,133 | 1,149 | +26 | +2.3% | 20,000 |
| 2012/07/02 | 1,147 | 1,149 | 1,123 | 1,123 | -11 | -1% | 3,800 |
| 2012/06/29 | 1,107 | 1,144 | 1,095 | 1,134 | +11 | +1% | 13,300 |
| 2012/06/28 | 1,111 | 1,129 | 1,111 | 1,123 | +18 | +1.6% | 15,800 |
| 2012/06/27 | 1,100 | 1,105 | 1,076 | 1,105 | +5 | +0.5% | 6,900 |
| 2012/06/26 | 1,105 | 1,110 | 1,084 | 1,100 | -5 | -0.5% | 39,400 |
| 2012/06/25 | 1,100 | 1,119 | 1,098 | 1,105 | +7 | +0.6% | 27,700 |
| 2012/06/22 | 1,100 | 1,105 | 1,076 | 1,098 | +2 | +0.2% | 37,800 |
| 2012/06/21 | 1,083 | 1,104 | 1,080 | 1,096 | +18 | +1.7% | 6,500 |
| 2012/06/20 | 1,090 | 1,090 | 1,072 | 1,078 | +7 | +0.7% | 4,500 |
| 2012/06/19 | 1,073 | 1,093 | 1,071 | 1,071 | -2 | -0.2% | 3,200 |
| 2012/06/18 | 1,072 | 1,089 | 1,071 | 1,073 | +3 | +0.3% | 2,300 |
| 2012/06/15 | 1,084 | 1,109 | 1,069 | 1,070 | -21 | -1.9% | 4,800 |
| 2012/06/14 | 1,094 | 1,094 | 1,070 | 1,091 | -3 | -0.3% | 4,300 |
| 2012/06/13 | 1,111 | 1,111 | 1,094 | 1,094 | -17 | -1.5% | 17,000 |
| 2012/06/12 | 1,076 | 1,111 | 1,075 | 1,111 | +36 | +3.3% | 11,800 |
| 2012/06/11 | 1,075 | 1,094 | 1,074 | 1,075 | +27 | +2.6% | 7,500 |
| 2012/06/08 | 1,070 | 1,070 | 1,037 | 1,048 | -10 | -0.9% | 22,900 |
3001～
3050
件表示中 / 3587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 | 132,700円 | +4.5% | +1.8% | 2.49% | 12.03倍 | 1.05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 | 384,500円 | +2.7% | -9.7% | 3.38% | 13.60倍 | 1.22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 |
| 三洋化 | 398,500円 | -9.1% | +22.2% | 4.27% | 22.04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 |
| 四国化ＨＤ | 207,500円 | +7.7% | +2.4% | 2.41% | 11.74倍 | 1.16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 |
| トリケミカル | 276,600円 | +51.2% | +70.6% | 1.08% | 21.10倍 | 3.13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
