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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 937 | 950 | 921 | 928 | -17 | -1.8% | 8,200 |
| 2010/08/03 | 938 | 950 | 938 | 945 | +10 | +1.1% | 2,800 |
| 2010/08/02 | 946 | 957 | 934 | 935 | -11 | -1.2% | 4,900 |
| 2010/07/30 | 979 | 979 | 944 | 946 | -42 | -4.3% | 7,800 |
| 2010/07/29 | 1,038 | 1,047 | 988 | 988 | -8 | -0.8% | 17,000 |
| 2010/07/28 | 978 | 1,005 | 978 | 996 | +19 | +1.9% | 12,000 |
| 2010/07/27 | 978 | 980 | 976 | 977 | +1 | +0.1% | 7,700 |
| 2010/07/26 | 966 | 980 | 966 | 976 | +13 | +1.3% | 6,300 |
| 2010/07/23 | 953 | 966 | 953 | 963 | +12 | +1.3% | 5,700 |
| 2010/07/22 | 938 | 951 | 938 | 951 | +8 | +0.8% | 6,500 |
| 2010/07/21 | 943 | 949 | 943 | 943 | -4 | -0.4% | 3,800 |
| 2010/07/20 | 931 | 951 | 930 | 947 | +14 | +1.5% | 6,300 |
| 2010/07/16 | 969 | 970 | 929 | 933 | -51 | -5.2% | 12,000 |
| 2010/07/15 | 1,043 | 1,054 | 979 | 984 | -29 | -2.9% | 13,300 |
| 2010/07/14 | 999 | 1,027 | 994 | 1,013 | +19 | +1.9% | 7,500 |
| 2010/07/13 | 995 | 999 | 994 | 994 | ±0 | ±0% | 16,400 |
| 2010/07/12 | 984 | 997 | 984 | 994 | +10 | +1% | 4,400 |
| 2010/07/09 | 975 | 988 | 971 | 984 | +16 | +1.7% | 5,300 |
| 2010/07/08 | 954 | 972 | 948 | 968 | +24 | +2.5% | 4,300 |
| 2010/07/07 | 970 | 970 | 941 | 944 | -26 | -2.7% | 4,400 |
| 2010/07/06 | 940 | 974 | 940 | 970 | +14 | +1.5% | 5,000 |
| 2010/07/05 | 973 | 977 | 953 | 956 | -18 | -1.8% | 8,200 |
| 2010/07/02 | 973 | 979 | 973 | 974 | +1 | +0.1% | 5,600 |
| 2010/07/01 | 964 | 975 | 951 | 973 | +4 | +0.4% | 11,400 |
| 2010/06/30 | 939 | 973 | 925 | 969 | +15 | +1.6% | 8,400 |
| 2010/06/29 | 934 | 997 | 933 | 954 | +27 | +2.9% | 20,000 |
| 2010/06/28 | 916 | 932 | 915 | 927 | +11 | +1.2% | 8,500 |
| 2010/06/25 | 919 | 921 | 915 | 916 | -3 | -0.3% | 16,600 |
| 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 |
3501～
3550
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
