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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 995 | 997 | 977 | 980 | -23 | -2.3% | 8,900 |
| 2010/12/29 | 981 | 1,003 | 981 | 1,003 | +19 | +1.9% | 4,500 |
| 2010/12/28 | 997 | 997 | 982 | 984 | -7 | -0.7% | 3,000 |
| 2010/12/27 | 989 | 994 | 965 | 991 | +2 | +0.2% | 16,900 |
| 2010/12/24 | 1,013 | 1,014 | 985 | 989 | -24 | -2.4% | 18,800 |
| 2010/12/22 | 1,017 | 1,020 | 1,012 | 1,013 | -4 | -0.4% | 5,400 |
| 2010/12/21 | 1,032 | 1,032 | 1,013 | 1,017 | -15 | -1.5% | 11,900 |
| 2010/12/20 | 1,018 | 1,034 | 1,017 | 1,032 | +17 | +1.7% | 12,600 |
| 2010/12/17 | 1,014 | 1,020 | 1,007 | 1,015 | -9 | -0.9% | 15,000 |
| 2010/12/16 | 1,024 | 1,028 | 1,010 | 1,024 | -1 | -0.1% | 15,600 |
| 2010/12/15 | 1,018 | 1,026 | 1,013 | 1,025 | +7 | +0.7% | 24,600 |
| 2010/12/14 | 1,010 | 1,018 | 1,010 | 1,018 | +8 | +0.8% | 28,300 |
| 2010/12/13 | 991 | 1,020 | 991 | 1,010 | +21 | +2.1% | 29,900 |
| 2010/12/10 | 984 | 992 | 984 | 989 | +5 | +0.5% | 55,200 |
| 2010/12/09 | 981 | 985 | 976 | 984 | -1 | -0.1% | 8,300 |
| 2010/12/08 | 980 | 985 | 974 | 985 | +5 | +0.5% | 19,300 |
| 2010/12/07 | 978 | 980 | 968 | 980 | +7 | +0.7% | 17,600 |
| 2010/12/06 | 960 | 976 | 956 | 973 | +13 | +1.4% | 11,600 |
| 2010/12/03 | 965 | 973 | 955 | 960 | +11 | +1.2% | 24,700 |
| 2010/12/02 | 948 | 953 | 941 | 949 | +9 | +1% | 9,000 |
| 2010/12/01 | 935 | 942 | 933 | 940 | +4 | +0.4% | 8,200 |
| 2010/11/30 | 946 | 958 | 933 | 936 | -15 | -1.6% | 10,800 |
| 2010/11/29 | 941 | 956 | 941 | 951 | +17 | +1.8% | 8,400 |
| 2010/11/26 | 943 | 951 | 933 | 934 | -7 | -0.7% | 15,700 |
| 2010/11/25 | 941 | 948 | 941 | 941 | ±0 | ±0% | 21,500 |
| 2010/11/24 | 940 | 954 | 932 | 941 | -14 | -1.5% | 18,000 |
| 2010/11/22 | 953 | 957 | 952 | 955 | ±0 | ±0% | 6,400 |
| 2010/11/19 | 964 | 966 | 948 | 955 | -4 | -0.4% | 8,600 |
| 2010/11/18 | 947 | 959 | 946 | 959 | +13 | +1.4% | 9,100 |
| 2010/11/17 | 931 | 946 | 931 | 946 | +11 | +1.2% | 2,300 |
| 2010/11/16 | 946 | 948 | 931 | 935 | -8 | -0.8% | 13,300 |
| 2010/11/15 | 937 | 947 | 937 | 943 | +2 | +0.2% | 13,600 |
| 2010/11/12 | 959 | 971 | 941 | 941 | -32 | -3.3% | 19,300 |
| 2010/11/11 | 971 | 989 | 965 | 973 | -11 | -1.1% | 14,500 |
| 2010/11/10 | 976 | 994 | 976 | 984 | +1 | +0.1% | 6,600 |
| 2010/11/09 | 980 | 984 | 977 | 983 | ±0 | ±0% | 2,700 |
| 2010/11/08 | 980 | 984 | 977 | 983 | +8 | +0.8% | 4,700 |
| 2010/11/05 | 970 | 978 | 962 | 975 | +16 | +1.7% | 13,500 |
| 2010/11/04 | 954 | 971 | 953 | 959 | +20 | +2.1% | 9,100 |
| 2010/11/02 | 954 | 970 | 938 | 939 | -25 | -2.6% | 13,300 |
| 2010/11/01 | 938 | 964 | 930 | 964 | +26 | +2.8% | 17,500 |
| 2010/10/29 | 965 | 967 | 937 | 938 | +3 | +0.3% | 26,100 |
| 2010/10/28 | 941 | 952 | 932 | 935 | -14 | -1.5% | 25,400 |
| 2010/10/27 | 939 | 954 | 939 | 949 | +19 | +2% | 12,800 |
| 2010/10/26 | 963 | 979 | 927 | 930 | -33 | -3.4% | 25,700 |
| 2010/10/25 | 972 | 973 | 963 | 963 | -9 | -0.9% | 23,800 |
| 2010/10/22 | 955 | 973 | 954 | 972 | +17 | +1.8% | 13,300 |
| 2010/10/21 | 967 | 967 | 950 | 955 | -11 | -1.1% | 12,300 |
| 2010/10/20 | 979 | 979 | 962 | 966 | -32 | -3.2% | 16,100 |
| 2010/10/19 | 985 | 1,014 | 985 | 998 | +12 | +1.2% | 11,900 |
3401～
3450
件表示中 / 3585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 | 136,000円 | +4.5% | +1.8% | 2.43% | 12.33倍 | 1.08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 |
| 四国化ＨＤ | 214,300円 | +7.7% | +2.4% | 2.33% | 12.13倍 | 1.19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 |
| 三洋化 | 402,500円 | -9.1% | +22.2% | 4.22% | 22.27倍 | 0.65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）事業は撤退へ |
| トリケミカル | 283,100円 | +51.2% | +70.6% | 1.06% | 21.59倍 | 3.19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。国内新工場竣工へ |
| セ硝子 | 334,000円 | -2.7% | -23.2% | 5.09% | 8.28倍 | 0.71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
