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 |
|---|---|---|---|---|---|---|---|
| 2012/12/12 | 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 |
| 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 |
3101～
3150
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 | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25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 | 307,000円 | +37.5% | +4.8% | 1.14% | 19.96倍 | 3.16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 | 415,500円 | -8.6% | +13.8% | 4.09% | 5.75倍 | 0.68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 | 763,000円 | +97.1% | +97.2% | 0.00% | 26.99倍 | 27.16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 | 338,500円 | +0.5% | -34.2% | 5.02% | 15.26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
