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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,583 | 1,598 | 1,546 | 1,598 | +34 | +2.2% | 74,600 |
| 2024/03/13 | 1,581 | 1,595 | 1,540 | 1,564 | -17 | -1.1% | 79,100 |
| 2024/03/12 | 1,539 | 1,581 | 1,514 | 1,581 | +38 | +2.5% | 90,800 |
| 2024/03/11 | 1,524 | 1,547 | 1,514 | 1,543 | +9 | +0.6% | 76,800 |
| 2024/03/08 | 1,478 | 1,545 | 1,466 | 1,534 | +46 | +3.1% | 108,400 |
| 2024/03/07 | 1,529 | 1,530 | 1,481 | 1,488 | -34 | -2.2% | 68,900 |
| 2024/03/06 | 1,500 | 1,529 | 1,482 | 1,522 | +14 | +0.9% | 135,900 |
| 2024/03/05 | 1,501 | 1,524 | 1,481 | 1,508 | +7 | +0.5% | 85,000 |
| 2024/03/04 | 1,496 | 1,510 | 1,460 | 1,501 | +14 | +0.9% | 142,900 |
| 2024/03/01 | 1,458 | 1,493 | 1,458 | 1,487 | +31 | +2.1% | 65,700 |
| 2024/02/29 | 1,463 | 1,468 | 1,443 | 1,456 | +23 | +1.6% | 134,600 |
| 2024/02/28 | 1,479 | 1,487 | 1,427 | 1,433 | -45 | -3% | 117,500 |
| 2024/02/27 | 1,462 | 1,494 | 1,460 | 1,478 | +16 | +1.1% | 90,200 |
| 2024/02/26 | 1,413 | 1,471 | 1,413 | 1,462 | +51 | +3.6% | 118,100 |
| 2024/02/22 | 1,403 | 1,412 | 1,391 | 1,411 | +33 | +2.4% | 80,900 |
| 2024/02/21 | 1,384 | 1,384 | 1,365 | 1,378 | -10 | -0.7% | 56,800 |
| 2024/02/20 | 1,390 | 1,403 | 1,388 | 1,388 | +2 | +0.1% | 54,300 |
| 2024/02/19 | 1,359 | 1,387 | 1,359 | 1,386 | +14 | +1% | 34,400 |
| 2024/02/16 | 1,360 | 1,379 | 1,345 | 1,372 | +36 | +2.7% | 78,200 |
| 2024/02/15 | 1,367 | 1,368 | 1,326 | 1,336 | -13 | -1% | 79,200 |
| 2024/02/14 | 1,374 | 1,380 | 1,336 | 1,349 | -26 | -1.9% | 87,800 |
| 2024/02/13 | 1,325 | 1,376 | 1,325 | 1,375 | +64 | +4.9% | 152,500 |
| 2024/02/09 | 1,329 | 1,329 | 1,306 | 1,311 | -27 | -2% | 70,700 |
| 2024/02/08 | 1,330 | 1,350 | 1,320 | 1,338 | +19 | +1.4% | 95,800 |
| 2024/02/07 | 1,304 | 1,326 | 1,297 | 1,319 | +7 | +0.5% | 87,900 |
| 2024/02/06 | 1,311 | 1,327 | 1,300 | 1,312 | -16 | -1.2% | 154,200 |
| 2024/02/05 | 1,369 | 1,369 | 1,322 | 1,328 | -29 | -2.1% | 134,200 |
| 2024/02/02 | 1,360 | 1,380 | 1,341 | 1,357 | -7 | -0.5% | 128,400 |
| 2024/02/01 | 1,395 | 1,400 | 1,361 | 1,364 | -61 | -4.3% | 157,700 |
| 2024/01/31 | 1,450 | 1,451 | 1,405 | 1,425 | -25 | -1.7% | 335,400 |
| 2024/01/30 | 1,425 | 1,456 | 1,412 | 1,450 | +55 | +3.9% | 349,800 |
| 2024/01/29 | 1,364 | 1,395 | 1,360 | 1,395 | +38 | +2.8% | 62,000 |
| 2024/01/26 | 1,379 | 1,385 | 1,356 | 1,357 | -15 | -1.1% | 81,100 |
| 2024/01/25 | 1,365 | 1,393 | 1,365 | 1,372 | +13 | +1% | 74,700 |
| 2024/01/24 | 1,371 | 1,384 | 1,348 | 1,359 | -8 | -0.6% | 103,900 |
| 2024/01/23 | 1,395 | 1,396 | 1,366 | 1,367 | -25 | -1.8% | 66,500 |
| 2024/01/22 | 1,391 | 1,406 | 1,380 | 1,392 | +13 | +0.9% | 43,200 |
| 2024/01/19 | 1,398 | 1,402 | 1,375 | 1,379 | -14 | -1% | 89,500 |
| 2024/01/18 | 1,398 | 1,414 | 1,393 | 1,393 | -6 | -0.4% | 37,000 |
| 2024/01/17 | 1,420 | 1,440 | 1,399 | 1,399 | -16 | -1.1% | 69,300 |
| 2024/01/16 | 1,455 | 1,455 | 1,415 | 1,415 | -40 | -2.7% | 53,000 |
| 2024/01/15 | 1,414 | 1,479 | 1,414 | 1,455 | +43 | +3% | 62,400 |
| 2024/01/12 | 1,444 | 1,444 | 1,405 | 1,412 | -21 | -1.5% | 49,900 |
| 2024/01/11 | 1,429 | 1,446 | 1,420 | 1,433 | +22 | +1.6% | 59,700 |
| 2024/01/10 | 1,415 | 1,431 | 1,396 | 1,411 | -4 | -0.3% | 88,700 |
| 2024/01/09 | 1,396 | 1,415 | 1,396 | 1,415 | +20 | +1.4% | 83,800 |
| 2024/01/05 | 1,400 | 1,407 | 1,382 | 1,395 | +6 | +0.4% | 70,600 |
| 2024/01/04 | 1,355 | 1,391 | 1,322 | 1,389 | +36 | +2.7% | 61,900 |
| 2023/12/29 | 1,355 | 1,368 | 1,338 | 1,353 | -2 | -0.1% | 69,900 |
| 2023/12/28 | 1,351 | 1,357 | 1,330 | 1,355 | -1,348 | -49.9% | 49,200 |
301～
350
件表示中 / 3715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 | 110,600円 | +4.5% | +0.1% | 3.44% | 9.06倍 | 0.85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 |
| 松本油 | - | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 天 馬 | 356,000円 | - | - | - | - | 0.84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 |
| 石原産 | 188,500円 | +1.2% | +11.5% | 5.31% | 7.84倍 | 0.63倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 旭有機材 | 383,000円 | -0.2% | -19.1% | 3.13% | 11.24倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
