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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 964 | 1,007 | 964 | 986 | +23 | +2.4% | 14,300 |
| 2010/10/15 | 1,045 | 1,045 | 956 | 963 | -82 | -7.8% | 23,800 |
| 2010/10/14 | 978 | 1,059 | 978 | 1,045 | +66 | +6.7% | 29,300 |
| 2010/10/13 | 944 | 988 | 940 | 979 | +36 | +3.8% | 28,600 |
| 2010/10/12 | 991 | 999 | 943 | 943 | -47 | -4.7% | 30,000 |
| 2010/10/08 | 1,025 | 1,028 | 990 | 990 | -46 | -4.4% | 19,600 |
| 2010/10/07 | 1,021 | 1,037 | 1,009 | 1,036 | +14 | +1.4% | 10,200 |
| 2010/10/06 | 1,062 | 1,062 | 1,006 | 1,022 | -19 | -1.8% | 13,700 |
| 2010/10/05 | 978 | 1,050 | 978 | 1,041 | +50 | +5% | 19,900 |
| 2010/10/04 | 1,019 | 1,020 | 991 | 991 | -9 | -0.9% | 10,400 |
| 2010/10/01 | 998 | 1,020 | 982 | 1,000 | -8 | -0.8% | 16,900 |
| 2010/09/30 | 1,030 | 1,031 | 1,000 | 1,008 | -23 | -2.2% | 14,600 |
| 2010/09/29 | 1,008 | 1,031 | 1,004 | 1,031 | +23 | +2.3% | 10,300 |
| 2010/09/28 | 994 | 1,016 | 990 | 1,008 | -6 | -0.6% | 7,100 |
| 2010/09/27 | 983 | 1,016 | 980 | 1,014 | +31 | +3.2% | 15,800 |
| 2010/09/24 | 988 | 999 | 980 | 983 | -5 | -0.5% | 21,100 |
| 2010/09/22 | 992 | 1,010 | 986 | 988 | -13 | -1.3% | 6,400 |
| 2010/09/21 | 1,010 | 1,019 | 999 | 1,001 | -8 | -0.8% | 6,900 |
| 2010/09/17 | 996 | 1,020 | 996 | 1,009 | +13 | +1.3% | 9,600 |
| 2010/09/16 | 996 | 1,002 | 984 | 996 | +2 | +0.2% | 5,700 |
| 2010/09/15 | 986 | 1,004 | 966 | 994 | +8 | +0.8% | 13,200 |
| 2010/09/14 | 980 | 1,000 | 980 | 986 | +31 | +3.2% | 14,500 |
| 2010/09/13 | 961 | 964 | 952 | 955 | -12 | -1.2% | 4,100 |
| 2010/09/10 | 945 | 975 | 945 | 967 | +21 | +2.2% | 24,800 |
| 2010/09/09 | 942 | 954 | 939 | 946 | +4 | +0.4% | 4,600 |
| 2010/09/08 | 987 | 987 | 936 | 942 | -57 | -5.7% | 6,900 |
| 2010/09/07 | 983 | 1,020 | 983 | 999 | +4 | +0.4% | 5,600 |
| 2010/09/06 | 975 | 1,000 | 975 | 995 | +20 | +2.1% | 12,200 |
| 2010/09/03 | 969 | 989 | 969 | 975 | +1 | +0.1% | 2,400 |
| 2010/09/02 | 977 | 988 | 938 | 974 | +27 | +2.9% | 5,500 |
| 2010/09/01 | 925 | 963 | 913 | 947 | +21 | +2.3% | 15,100 |
| 2010/08/31 | 941 | 959 | 924 | 926 | -56 | -5.7% | 14,300 |
| 2010/08/30 | 946 | 990 | 946 | 982 | +51 | +5.5% | 10,400 |
| 2010/08/27 | 950 | 957 | 925 | 931 | -19 | -2% | 17,600 |
| 2010/08/26 | 948 | 950 | 948 | 950 | +2 | +0.2% | 9,500 |
| 2010/08/25 | 928 | 949 | 928 | 948 | +20 | +2.2% | 7,600 |
| 2010/08/24 | 911 | 928 | 911 | 928 | +14 | +1.5% | 7,000 |
| 2010/08/23 | 920 | 936 | 914 | 914 | -5 | -0.5% | 4,800 |
| 2010/08/20 | 939 | 943 | 918 | 919 | -20 | -2.1% | 4,100 |
| 2010/08/19 | 929 | 939 | 918 | 939 | +8 | +0.9% | 5,600 |
| 2010/08/18 | 942 | 942 | 912 | 931 | +19 | +2.1% | 5,500 |
| 2010/08/17 | 909 | 912 | 906 | 912 | -2 | -0.2% | 4,800 |
| 2010/08/16 | 909 | 931 | 909 | 914 | -8 | -0.9% | 4,300 |
| 2010/08/13 | 925 | 929 | 913 | 922 | -10 | -1.1% | 14,900 |
| 2010/08/12 | 920 | 936 | 920 | 932 | +7 | +0.8% | 5,600 |
| 2010/08/11 | 932 | 933 | 925 | 925 | -8 | -0.9% | 16,600 |
| 2010/08/10 | 940 | 940 | 933 | 933 | -22 | -2.3% | 4,300 |
| 2010/08/09 | 942 | 955 | 942 | 955 | +14 | +1.5% | 3,900 |
| 2010/08/06 | 938 | 948 | 933 | 941 | +3 | +0.3% | 4,900 |
| 2010/08/05 | 933 | 939 | 931 | 938 | +10 | +1.1% | 4,200 |
3451～
3500
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 | 135,900円 | +4.5% | +1.8% | 2.43% | 12.32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 | 403,500円 | -9.1% | +22.2% | 4.21% | 22.32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 | 283,300円 | +51.2% | +70.6% | 1.06% | 21.61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 | 334,500円 | -2.7% | -23.2% | 5.08% | 8.29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
