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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/04/09 | 1,068 | 1,105 | 1,068 | 1,100 | +21 | +1.9% | 13,900 |
| 2010/04/08 | 1,090 | 1,090 | 1,066 | 1,079 | -4 | -0.4% | 16,400 |
| 2010/04/07 | 1,105 | 1,105 | 1,080 | 1,083 | -9 | -0.8% | 19,700 |
| 2010/04/06 | 1,095 | 1,104 | 1,085 | 1,092 | +5 | +0.5% | 19,200 |
| 2010/04/05 | 1,077 | 1,087 | 1,069 | 1,087 | +9 | +0.8% | 12,000 |
| 2010/04/02 | 1,080 | 1,080 | 1,052 | 1,078 | +4 | +0.4% | 6,300 |
| 2010/04/01 | 1,092 | 1,092 | 1,068 | 1,074 | - | - | 19,500 |
3551～
3585
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 | 134,000円 | +4.5% | +1.8% | 2.46% | 12.15倍 | 1.06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 | 211,900円 | +7.7% | +2.4% | 2.36% | 11.99倍 | 1.18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 | 401,500円 | -9.1% | +22.2% | 4.23% | 22.21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 | 280,200円 | +51.2% | +70.6% | 1.07% | 21.37倍 | 3.16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 | 330,500円 | -2.7% | -23.2% | 5.14% | 8.19倍 | 0.70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
