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 |
|---|---|---|---|---|---|---|---|
| 2012/10/01 | 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 |
| 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 |
3151～
3200
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 | 764,000円 | +97.1% | +97.2% | 0.00% | 27.02倍 | 27.19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
