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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 993 | 1,013 | 970 | 1,013 | ±0 | ±0% | 16,800 |
| 2011/08/08 | 1,000 | 1,013 | 997 | 1,013 | -9 | -0.9% | 9,400 |
| 2011/08/05 | 1,000 | 1,022 | 990 | 1,022 | +7 | +0.7% | 10,000 |
| 2011/08/04 | 1,004 | 1,038 | 1,003 | 1,015 | +12 | +1.2% | 8,900 |
| 2011/08/03 | 1,030 | 1,035 | 1,002 | 1,003 | -31 | -3% | 14,000 |
| 2011/08/02 | 1,038 | 1,040 | 1,034 | 1,034 | -21 | -2% | 3,900 |
| 2011/08/01 | 1,077 | 1,079 | 1,055 | 1,055 | -22 | -2% | 8,200 |
| 2011/07/29 | 1,109 | 1,109 | 1,073 | 1,077 | -47 | -4.2% | 10,800 |
| 2011/07/28 | 1,100 | 1,124 | 1,075 | 1,124 | +11 | +1% | 9,000 |
| 2011/07/27 | 1,130 | 1,131 | 1,109 | 1,113 | -17 | -1.5% | 12,800 |
| 2011/07/26 | 1,121 | 1,140 | 1,121 | 1,130 | +10 | +0.9% | 6,100 |
| 2011/07/25 | 1,150 | 1,151 | 1,120 | 1,120 | -30 | -2.6% | 13,000 |
| 2011/07/22 | 1,140 | 1,150 | 1,121 | 1,150 | +25 | +2.2% | 6,000 |
| 2011/07/21 | 1,131 | 1,140 | 1,124 | 1,125 | -7 | -0.6% | 3,400 |
| 2011/07/20 | 1,152 | 1,152 | 1,130 | 1,132 | -16 | -1.4% | 3,900 |
| 2011/07/19 | 1,125 | 1,148 | 1,119 | 1,148 | +23 | +2% | 7,800 |
| 2011/07/15 | 1,115 | 1,132 | 1,106 | 1,125 | -3 | -0.3% | 9,600 |
| 2011/07/14 | 1,130 | 1,132 | 1,125 | 1,128 | -20 | -1.7% | 7,300 |
| 2011/07/13 | 1,144 | 1,156 | 1,140 | 1,148 | -11 | -0.9% | 7,100 |
| 2011/07/12 | 1,150 | 1,159 | 1,117 | 1,159 | +9 | +0.8% | 20,400 |
| 2011/07/11 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 16,200 |
| 2011/07/08 | 1,139 | 1,150 | 1,136 | 1,140 | +9 | +0.8% | 10,500 |
| 2011/07/07 | 1,113 | 1,135 | 1,113 | 1,131 | +3 | +0.3% | 7,000 |
| 2011/07/06 | 1,131 | 1,131 | 1,109 | 1,128 | -7 | -0.6% | 8,300 |
| 2011/07/05 | 1,170 | 1,170 | 1,135 | 1,135 | -24 | -2.1% | 8,400 |
| 2011/07/04 | 1,174 | 1,174 | 1,156 | 1,159 | +11 | +1% | 4,000 |
| 2011/07/01 | 1,173 | 1,175 | 1,143 | 1,148 | -25 | -2.1% | 7,400 |
| 2011/06/30 | 1,158 | 1,175 | 1,144 | 1,173 | +15 | +1.3% | 19,100 |
| 2011/06/29 | 1,111 | 1,177 | 1,099 | 1,158 | +49 | +4.4% | 27,800 |
| 2011/06/28 | 1,091 | 1,109 | 1,064 | 1,109 | +9 | +0.8% | 5,700 |
| 2011/06/27 | 1,090 | 1,101 | 1,046 | 1,100 | +10 | +0.9% | 29,500 |
| 2011/06/24 | 1,067 | 1,090 | 1,067 | 1,090 | +23 | +2.2% | 10,300 |
| 2011/06/23 | 1,047 | 1,076 | 1,033 | 1,067 | +20 | +1.9% | 9,000 |
| 2011/06/22 | 1,038 | 1,063 | 1,025 | 1,047 | +12 | +1.2% | 18,900 |
| 2011/06/21 | 1,019 | 1,035 | 1,011 | 1,035 | +16 | +1.6% | 7,300 |
| 2011/06/20 | 1,021 | 1,024 | 1,010 | 1,019 | +13 | +1.3% | 6,800 |
| 2011/06/17 | 1,023 | 1,025 | 1,002 | 1,006 | -17 | -1.7% | 11,600 |
| 2011/06/16 | 1,047 | 1,047 | 1,023 | 1,023 | -23 | -2.2% | 7,000 |
| 2011/06/15 | 1,043 | 1,062 | 1,039 | 1,046 | +3 | +0.3% | 8,900 |
| 2011/06/14 | 1,039 | 1,049 | 1,038 | 1,043 | +5 | +0.5% | 10,800 |
| 2011/06/13 | 1,036 | 1,050 | 1,023 | 1,038 | -20 | -1.9% | 7,400 |
| 2011/06/10 | 1,040 | 1,065 | 1,040 | 1,058 | +19 | +1.8% | 24,800 |
| 2011/06/09 | 1,044 | 1,049 | 1,013 | 1,039 | -5 | -0.5% | 6,100 |
| 2011/06/08 | 1,023 | 1,049 | 1,023 | 1,044 | +2 | +0.2% | 6,100 |
| 2011/06/07 | 1,015 | 1,049 | 1,010 | 1,042 | +12 | +1.2% | 10,500 |
| 2011/06/06 | 1,028 | 1,031 | 1,001 | 1,030 | +3 | +0.3% | 9,900 |
| 2011/06/03 | 1,015 | 1,031 | 1,005 | 1,027 | +12 | +1.2% | 15,900 |
| 2011/06/02 | 1,002 | 1,017 | 1,002 | 1,015 | -29 | -2.8% | 4,800 |
| 2011/06/01 | 1,044 | 1,044 | 1,023 | 1,044 | -6 | -0.6% | 8,400 |
| 2011/05/31 | 996 | 1,050 | 995 | 1,050 | +59 | +6% | 12,000 |
3351～
3400
件表示中 / 3683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 | 113,800円 | +4.5% | +1.8% | 3.34% | 10.21倍 | 0.88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 |
| 三洋化 | 360,000円 | -9.1% | +22.2% | 4.72% | 19.91倍 | 0.59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 |
| ＪＣＵ | 311,500円 | +12.6% | +27.8% | 2.38% | 10.78倍 | 1.68倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 四国化ＨＤ | 172,200円 | +0.7% | -9.1% | 2.90% | 11.84倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
