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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 919 | 920 | 914 | 919 | -3 | -0.3% | 3,800 |
| 2010/06/23 | 921 | 923 | 913 | 922 | -7 | -0.8% | 9,000 |
| 2010/06/22 | 924 | 930 | 924 | 929 | -2 | -0.2% | 3,300 |
| 2010/06/21 | 924 | 935 | 923 | 931 | +2 | +0.2% | 11,100 |
| 2010/06/18 | 930 | 930 | 919 | 929 | -1 | -0.1% | 10,800 |
| 2010/06/17 | 935 | 935 | 928 | 930 | ±0 | ±0% | 6,900 |
| 2010/06/16 | 933 | 933 | 925 | 930 | +5 | +0.5% | 4,000 |
| 2010/06/15 | 924 | 925 | 924 | 925 | +1 | +0.1% | 1,400 |
| 2010/06/14 | 924 | 929 | 923 | 924 | +1 | +0.1% | 2,800 |
| 2010/06/11 | 923 | 927 | 923 | 923 | ±0 | ±0% | 24,700 |
| 2010/06/10 | 920 | 923 | 919 | 923 | -1 | -0.1% | 5,900 |
| 2010/06/09 | 932 | 935 | 921 | 924 | -16 | -1.7% | 5,000 |
| 2010/06/08 | 920 | 941 | 919 | 940 | +7 | +0.8% | 10,600 |
| 2010/06/07 | 921 | 939 | 921 | 933 | +6 | +0.6% | 8,600 |
| 2010/06/04 | 935 | 935 | 923 | 927 | -18 | -1.9% | 9,200 |
| 2010/06/03 | 944 | 956 | 938 | 945 | -14 | -1.5% | 10,500 |
| 2010/06/02 | 945 | 968 | 937 | 959 | -16 | -1.6% | 5,900 |
| 2010/06/01 | 948 | 978 | 935 | 975 | +20 | +2.1% | 6,000 |
| 2010/05/31 | 932 | 955 | 932 | 955 | +8 | +0.8% | 7,200 |
| 2010/05/28 | 989 | 989 | 941 | 947 | -14 | -1.5% | 14,500 |
| 2010/05/27 | 993 | 996 | 958 | 961 | -32 | -3.2% | 18,000 |
| 2010/05/26 | 987 | 1,001 | 987 | 993 | +6 | +0.6% | 13,900 |
| 2010/05/25 | 1,014 | 1,015 | 974 | 987 | -27 | -2.7% | 28,200 |
| 2010/05/24 | 1,008 | 1,018 | 1,008 | 1,014 | +11 | +1.1% | 10,500 |
| 2010/05/21 | 1,030 | 1,030 | 1,002 | 1,003 | -53 | -5% | 13,600 |
| 2010/05/20 | 1,050 | 1,065 | 1,046 | 1,056 | -16 | -1.5% | 9,500 |
| 2010/05/19 | 1,037 | 1,082 | 1,026 | 1,072 | +38 | +3.7% | 13,600 |
| 2010/05/18 | 1,022 | 1,035 | 1,012 | 1,034 | +22 | +2.2% | 14,900 |
| 2010/05/17 | 1,000 | 1,020 | 1,000 | 1,012 | -5 | -0.5% | 22,300 |
| 2010/05/14 | 1,028 | 1,044 | 1,016 | 1,017 | -20 | -1.9% | 20,600 |
| 2010/05/13 | 1,050 | 1,060 | 1,022 | 1,037 | -11 | -1% | 21,900 |
| 2010/05/12 | 1,050 | 1,053 | 1,037 | 1,048 | +3 | +0.3% | 7,600 |
| 2010/05/11 | 1,065 | 1,066 | 1,042 | 1,045 | -1 | -0.1% | 9,900 |
| 2010/05/10 | 1,016 | 1,046 | 1,011 | 1,046 | +26 | +2.5% | 10,100 |
| 2010/05/07 | 1,000 | 1,025 | 1,000 | 1,020 | -30 | -2.9% | 14,800 |
| 2010/05/06 | 1,070 | 1,072 | 1,037 | 1,050 | -39 | -3.6% | 17,900 |
| 2010/04/30 | 1,068 | 1,102 | 1,068 | 1,089 | +24 | +2.3% | 18,000 |
| 2010/04/28 | 1,080 | 1,080 | 1,062 | 1,065 | -32 | -2.9% | 18,400 |
| 2010/04/27 | 1,100 | 1,113 | 1,091 | 1,097 | -17 | -1.5% | 14,500 |
| 2010/04/26 | 1,099 | 1,114 | 1,096 | 1,114 | +27 | +2.5% | 18,200 |
| 2010/04/23 | 1,082 | 1,096 | 1,071 | 1,087 | +5 | +0.5% | 19,600 |
| 2010/04/22 | 1,099 | 1,099 | 1,070 | 1,082 | -18 | -1.6% | 13,500 |
| 2010/04/21 | 1,078 | 1,100 | 1,077 | 1,100 | +31 | +2.9% | 12,300 |
| 2010/04/20 | 1,057 | 1,081 | 1,057 | 1,069 | +12 | +1.1% | 11,300 |
| 2010/04/19 | 1,051 | 1,064 | 1,048 | 1,057 | -19 | -1.8% | 13,700 |
| 2010/04/16 | 1,087 | 1,087 | 1,067 | 1,076 | +1 | +0.1% | 11,100 |
| 2010/04/15 | 1,086 | 1,091 | 1,062 | 1,075 | -11 | -1% | 11,900 |
| 2010/04/14 | 1,094 | 1,097 | 1,071 | 1,086 | +8 | +0.7% | 12,200 |
| 2010/04/13 | 1,085 | 1,085 | 1,068 | 1,078 | -13 | -1.2% | 11,100 |
| 2010/04/12 | 1,100 | 1,103 | 1,081 | 1,091 | -9 | -0.8% | 12,600 |
3401～
3450
件表示中 / 3457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 | 125,400円 | +4.5% | +1.8% | 2.63% | 11.04倍 | 1.03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 |
| 旭有機材 | 455,500円 | -0.5% | -24.7% | 2.41% | 10.18倍 | 1.22倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| セ硝子 | 345,500円 | -2.7% | -23.2% | 4.92% | 8.56倍 | 0.75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 |
| 四国化ＨＤ | 191,200円 | +1.4% | -11.6% | 1.46% | 15.54倍 | 0.99倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。２３年１月持株会社制移行 |
| ＫＨネオケム | 220,100円 | +5.1% | +22.4% | 4.09% | 9.71倍 | 1.28倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
市場注目の銘柄
チャート関連のコラム
