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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 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 |
3651～
3700
件表示中 / 3714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% | 7.83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 | 0.92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
