日本コンセプトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,786 | 1,818 | 1,780 | 1,794 | -29 | -1.6% | 40,600 |
| 2025/04/02 | 1,863 | 1,863 | 1,823 | 1,823 | -21 | -1.1% | 15,000 |
| 2025/04/01 | 1,874 | 1,874 | 1,839 | 1,844 | -14 | -0.8% | 23,300 |
| 2025/03/31 | 1,885 | 1,899 | 1,857 | 1,858 | -41 | -2.2% | 27,900 |
| 2025/03/28 | 1,901 | 1,914 | 1,879 | 1,899 | -8 | -0.4% | 29,600 |
| 2025/03/27 | 1,872 | 1,909 | 1,861 | 1,907 | +33 | +1.8% | 50,400 |
| 2025/03/26 | 1,847 | 1,882 | 1,842 | 1,874 | +44 | +2.4% | 42,500 |
| 2025/03/25 | 1,840 | 1,853 | 1,824 | 1,830 | -1 | -0.1% | 30,900 |
| 2025/03/24 | 1,838 | 1,848 | 1,821 | 1,831 | +6 | +0.3% | 23,800 |
| 2025/03/21 | 1,850 | 1,853 | 1,825 | 1,825 | -17 | -0.9% | 26,600 |
| 2025/03/19 | 1,819 | 1,851 | 1,816 | 1,842 | +23 | +1.3% | 73,000 |
| 2025/03/18 | 1,837 | 1,839 | 1,814 | 1,819 | -30 | -1.6% | 54,900 |
| 2025/03/17 | 1,806 | 1,852 | 1,804 | 1,849 | +54 | +3% | 36,000 |
| 2025/03/14 | 1,794 | 1,803 | 1,791 | 1,795 | +3 | +0.2% | 21,600 |
| 2025/03/13 | 1,801 | 1,806 | 1,792 | 1,792 | -3 | -0.2% | 19,800 |
| 2025/03/12 | 1,796 | 1,802 | 1,788 | 1,795 | -4 | -0.2% | 54,300 |
| 2025/03/11 | 1,800 | 1,800 | 1,770 | 1,799 | -8 | -0.4% | 33,400 |
| 2025/03/10 | 1,843 | 1,843 | 1,806 | 1,807 | -8 | -0.4% | 22,000 |
| 2025/03/07 | 1,812 | 1,820 | 1,800 | 1,815 | -7 | -0.4% | 20,400 |
| 2025/03/06 | 1,825 | 1,845 | 1,811 | 1,822 | -1 | -0.1% | 18,800 |
| 2025/03/05 | 1,825 | 1,830 | 1,818 | 1,823 | -2 | -0.1% | 15,100 |
| 2025/03/04 | 1,833 | 1,837 | 1,824 | 1,825 | -4 | -0.2% | 16,300 |
| 2025/03/03 | 1,838 | 1,847 | 1,827 | 1,829 | +4 | +0.2% | 12,500 |
| 2025/02/28 | 1,830 | 1,834 | 1,815 | 1,825 | -4 | -0.2% | 17,300 |
| 2025/02/27 | 1,806 | 1,829 | 1,802 | 1,829 | +23 | +1.3% | 9,300 |
| 2025/02/26 | 1,813 | 1,813 | 1,798 | 1,806 | +3 | +0.2% | 14,100 |
| 2025/02/25 | 1,809 | 1,816 | 1,798 | 1,803 | -6 | -0.3% | 22,200 |
| 2025/02/21 | 1,858 | 1,861 | 1,809 | 1,809 | -40 | -2.2% | 21,800 |
| 2025/02/20 | 1,843 | 1,854 | 1,835 | 1,849 | +15 | +0.8% | 31,900 |
| 2025/02/19 | 1,835 | 1,850 | 1,830 | 1,834 | +1 | +0.1% | 21,900 |
| 2025/02/18 | 1,835 | 1,835 | 1,823 | 1,833 | +5 | +0.3% | 9,900 |
| 2025/02/17 | 1,833 | 1,833 | 1,806 | 1,828 | +8 | +0.4% | 18,800 |
| 2025/02/14 | 1,843 | 1,843 | 1,819 | 1,820 | -25 | -1.4% | 29,000 |
| 2025/02/13 | 1,840 | 1,845 | 1,820 | 1,845 | +18 | +1% | 25,500 |
| 2025/02/12 | 1,840 | 1,840 | 1,827 | 1,827 | -6 | -0.3% | 17,800 |
| 2025/02/10 | 1,835 | 1,855 | 1,815 | 1,833 | +18 | +1% | 29,800 |
| 2025/02/07 | 1,824 | 1,833 | 1,812 | 1,815 | -8 | -0.4% | 13,200 |
| 2025/02/06 | 1,810 | 1,823 | 1,802 | 1,823 | +23 | +1.3% | 6,800 |
| 2025/02/05 | 1,816 | 1,816 | 1,800 | 1,800 | -3 | -0.2% | 5,600 |
| 2025/02/04 | 1,807 | 1,815 | 1,800 | 1,803 | +4 | +0.2% | 7,600 |
| 2025/02/03 | 1,822 | 1,829 | 1,798 | 1,799 | -34 | -1.9% | 25,100 |
| 2025/01/31 | 1,823 | 1,833 | 1,815 | 1,833 | +10 | +0.5% | 19,900 |
| 2025/01/30 | 1,830 | 1,830 | 1,817 | 1,823 | ±0 | ±0% | 12,900 |
| 2025/01/29 | 1,825 | 1,829 | 1,820 | 1,823 | -2 | -0.1% | 5,300 |
| 2025/01/28 | 1,804 | 1,837 | 1,804 | 1,825 | -1 | -0.1% | 9,700 |
| 2025/01/27 | 1,840 | 1,840 | 1,799 | 1,826 | +4 | +0.2% | 29,300 |
| 2025/01/24 | 1,816 | 1,833 | 1,814 | 1,822 | +7 | +0.4% | 24,400 |
| 2025/01/23 | 1,801 | 1,816 | 1,795 | 1,815 | +14 | +0.8% | 20,400 |
| 2025/01/22 | 1,802 | 1,815 | 1,800 | 1,801 | -7 | -0.4% | 13,900 |
| 2025/01/21 | 1,814 | 1,820 | 1,800 | 1,808 | -17 | -0.9% | 14,600 |
1～
50
件表示中 / 3053件
類似銘柄と比較する
現在ご覧いただいている「日コンセプト」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 |
|---|---|---|---|---|---|---|---|---|
| 日コンセプト | 179,400円 | +9.4% | +13.6% | 4.46% | 11.17倍 | 1.28倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| キムラユニティー | 77,400円 | +2.5% | +6.2% | 4.07% | 9.64倍 | 0.80倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 139,400円 | +3.7% | +5.4% | 2.58% | 15.26倍 | 0.57倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| エージーピー | 110,900円 | +10.2% | +4.2% | 4.06% | 19.92倍 | 1.60倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| ケイヒン | 226,800円 | +7.5% | +0.4% | 3.09% | 7.05倍 | 0.51倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
市場注目の銘柄
チャート関連のコラム
