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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 1,149 | 1,175 | 1,144 | 1,175 | +25 | +2.2% | 35,200 |
| 2011/09/27 | 1,128 | 1,150 | 1,119 | 1,150 | +52 | +4.7% | 10,000 |
| 2011/09/26 | 1,097 | 1,109 | 1,087 | 1,098 | +1 | +0.1% | 7,400 |
| 2011/09/22 | 1,089 | 1,097 | 1,059 | 1,097 | +8 | +0.7% | 12,900 |
| 2011/09/21 | 1,123 | 1,123 | 1,089 | 1,089 | -16 | -1.4% | 7,000 |
| 2011/09/20 | 1,103 | 1,129 | 1,101 | 1,105 | -74 | -6.3% | 13,800 |
| 2011/09/16 | 1,079 | 1,179 | 1,062 | 1,179 | +100 | +9.3% | 22,700 |
| 2011/09/15 | 1,050 | 1,079 | 1,050 | 1,079 | +31 | +3% | 6,000 |
| 2011/09/14 | 1,072 | 1,081 | 1,034 | 1,048 | -23 | -2.1% | 6,300 |
| 2011/09/13 | 1,051 | 1,078 | 1,050 | 1,071 | +20 | +1.9% | 4,900 |
| 2011/09/12 | 1,030 | 1,052 | 1,022 | 1,051 | -5 | -0.5% | 3,300 |
| 2011/09/09 | 1,068 | 1,080 | 1,056 | 1,056 | -20 | -1.9% | 20,100 |
| 2011/09/08 | 1,056 | 1,079 | 1,034 | 1,076 | +22 | +2.1% | 10,600 |
| 2011/09/07 | 1,075 | 1,086 | 1,050 | 1,054 | -20 | -1.9% | 10,300 |
| 2011/09/06 | 1,096 | 1,098 | 1,073 | 1,074 | -22 | -2% | 6,300 |
| 2011/09/05 | 1,102 | 1,102 | 1,089 | 1,096 | -2 | -0.2% | 2,200 |
| 2011/09/02 | 1,108 | 1,115 | 1,092 | 1,098 | -10 | -0.9% | 4,200 |
| 2011/09/01 | 1,101 | 1,118 | 1,085 | 1,108 | +21 | +1.9% | 8,600 |
| 2011/08/31 | 1,100 | 1,115 | 1,079 | 1,087 | -14 | -1.3% | 5,900 |
| 2011/08/30 | 1,120 | 1,120 | 1,080 | 1,101 | +2 | +0.2% | 7,600 |
| 2011/08/29 | 1,085 | 1,099 | 1,071 | 1,099 | +14 | +1.3% | 7,400 |
| 2011/08/26 | 1,086 | 1,090 | 1,075 | 1,085 | -1 | -0.1% | 14,300 |
| 2011/08/25 | 1,086 | 1,095 | 1,086 | 1,086 | ±0 | ±0% | 8,800 |
| 2011/08/24 | 1,085 | 1,091 | 1,073 | 1,086 | ±0 | ±0% | 16,000 |
| 2011/08/23 | 1,088 | 1,089 | 1,060 | 1,086 | +25 | +2.4% | 7,200 |
| 2011/08/22 | 1,048 | 1,095 | 1,048 | 1,061 | +20 | +1.9% | 7,100 |
| 2011/08/19 | 1,048 | 1,079 | 1,026 | 1,041 | -20 | -1.9% | 6,100 |
| 2011/08/18 | 1,079 | 1,079 | 1,061 | 1,061 | +8 | +0.8% | 3,000 |
| 2011/08/17 | 1,064 | 1,069 | 1,029 | 1,053 | -6 | -0.6% | 5,000 |
| 2011/08/16 | 1,050 | 1,059 | 1,050 | 1,059 | +9 | +0.9% | 3,100 |
| 2011/08/15 | 1,075 | 1,075 | 1,050 | 1,050 | +6 | +0.6% | 4,300 |
| 2011/08/12 | 1,063 | 1,063 | 1,030 | 1,044 | -11 | -1% | 5,900 |
| 2011/08/11 | 1,046 | 1,055 | 1,000 | 1,055 | +3 | +0.3% | 3,800 |
| 2011/08/10 | 1,020 | 1,058 | 1,020 | 1,052 | +39 | +3.8% | 7,800 |
| 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 |
3401～
3450
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
