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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,768 | 1,785 | 1,750 | 1,751 | -17 | -1% | 27,900 |
| 2024/11/20 | 1,781 | 1,786 | 1,765 | 1,768 | -20 | -1.1% | 12,300 |
| 2024/11/19 | 1,790 | 1,797 | 1,781 | 1,788 | +6 | +0.3% | 12,000 |
| 2024/11/18 | 1,784 | 1,788 | 1,761 | 1,782 | +32 | +1.8% | 19,400 |
| 2024/11/15 | 1,790 | 1,790 | 1,750 | 1,750 | -10 | -0.6% | 15,500 |
| 2024/11/14 | 1,777 | 1,789 | 1,745 | 1,760 | -57 | -3.1% | 44,700 |
| 2024/11/13 | 1,800 | 1,820 | 1,799 | 1,817 | +17 | +0.9% | 32,600 |
| 2024/11/12 | 1,800 | 1,814 | 1,795 | 1,800 | +1 | +0.1% | 15,400 |
| 2024/11/11 | 1,812 | 1,815 | 1,790 | 1,799 | -11 | -0.6% | 14,500 |
| 2024/11/08 | 1,809 | 1,820 | 1,782 | 1,810 | +10 | +0.6% | 35,600 |
| 2024/11/07 | 1,785 | 1,807 | 1,780 | 1,800 | +15 | +0.8% | 30,500 |
| 2024/11/06 | 1,800 | 1,803 | 1,784 | 1,785 | +1 | +0.1% | 22,900 |
| 2024/11/05 | 1,795 | 1,803 | 1,767 | 1,784 | -9 | -0.5% | 19,900 |
| 2024/11/01 | 1,796 | 1,805 | 1,786 | 1,793 | -13 | -0.7% | 19,300 |
| 2024/10/31 | 1,801 | 1,814 | 1,779 | 1,806 | +27 | +1.5% | 32,400 |
| 2024/10/30 | 1,794 | 1,810 | 1,777 | 1,779 | -16 | -0.9% | 54,000 |
| 2024/10/29 | 1,798 | 1,798 | 1,787 | 1,795 | +11 | +0.6% | 11,000 |
| 2024/10/28 | 1,740 | 1,784 | 1,740 | 1,784 | +43 | +2.5% | 24,200 |
| 2024/10/25 | 1,772 | 1,783 | 1,736 | 1,741 | -31 | -1.7% | 16,400 |
| 2024/10/24 | 1,758 | 1,772 | 1,735 | 1,772 | +6 | +0.3% | 21,400 |
| 2024/10/23 | 1,762 | 1,803 | 1,762 | 1,766 | +2 | +0.1% | 40,700 |
| 2024/10/22 | 1,795 | 1,795 | 1,763 | 1,764 | -24 | -1.3% | 16,200 |
| 2024/10/21 | 1,756 | 1,790 | 1,756 | 1,788 | +31 | +1.8% | 32,300 |
| 2024/10/18 | 1,762 | 1,777 | 1,747 | 1,757 | +4 | +0.2% | 23,900 |
| 2024/10/17 | 1,779 | 1,779 | 1,748 | 1,753 | -11 | -0.6% | 14,100 |
| 2024/10/16 | 1,774 | 1,788 | 1,756 | 1,764 | -1 | -0.1% | 29,800 |
| 2024/10/15 | 1,757 | 1,767 | 1,750 | 1,765 | +11 | +0.6% | 22,700 |
| 2024/10/11 | 1,765 | 1,769 | 1,754 | 1,754 | -10 | -0.6% | 10,600 |
| 2024/10/10 | 1,766 | 1,774 | 1,748 | 1,764 | -1 | -0.1% | 24,100 |
| 2024/10/09 | 1,765 | 1,775 | 1,745 | 1,765 | +6 | +0.3% | 36,800 |
| 2024/10/08 | 1,756 | 1,781 | 1,739 | 1,759 | +4 | +0.2% | 56,200 |
| 2024/10/07 | 1,761 | 1,763 | 1,736 | 1,755 | +6 | +0.3% | 40,800 |
| 2024/10/04 | 1,748 | 1,763 | 1,744 | 1,749 | +5 | +0.3% | 42,300 |
| 2024/10/03 | 1,716 | 1,747 | 1,705 | 1,744 | +49 | +2.9% | 40,600 |
| 2024/10/02 | 1,716 | 1,718 | 1,693 | 1,695 | -15 | -0.9% | 27,500 |
| 2024/10/01 | 1,734 | 1,734 | 1,699 | 1,710 | +1 | +0.1% | 22,500 |
| 2024/09/30 | 1,675 | 1,719 | 1,675 | 1,709 | -1 | -0.1% | 43,900 |
| 2024/09/27 | 1,674 | 1,716 | 1,670 | 1,710 | +50 | +3% | 27,700 |
| 2024/09/26 | 1,650 | 1,666 | 1,643 | 1,660 | +10 | +0.6% | 39,500 |
| 2024/09/25 | 1,654 | 1,656 | 1,646 | 1,650 | +6 | +0.4% | 27,300 |
| 2024/09/24 | 1,650 | 1,656 | 1,644 | 1,644 | ±0 | ±0% | 23,100 |
| 2024/09/20 | 1,649 | 1,651 | 1,641 | 1,644 | -1 | -0.1% | 21,300 |
| 2024/09/19 | 1,650 | 1,664 | 1,645 | 1,645 | -5 | -0.3% | 19,800 |
| 2024/09/18 | 1,632 | 1,650 | 1,628 | 1,650 | +18 | +1.1% | 12,000 |
| 2024/09/17 | 1,642 | 1,642 | 1,611 | 1,632 | -3 | -0.2% | 12,800 |
| 2024/09/13 | 1,650 | 1,657 | 1,635 | 1,635 | -30 | -1.8% | 19,400 |
| 2024/09/12 | 1,682 | 1,687 | 1,643 | 1,665 | +23 | +1.4% | 17,700 |
| 2024/09/11 | 1,675 | 1,675 | 1,629 | 1,642 | -35 | -2.1% | 18,100 |
| 2024/09/10 | 1,679 | 1,690 | 1,673 | 1,677 | -2 | -0.1% | 12,900 |
| 2024/09/09 | 1,650 | 1,688 | 1,649 | 1,679 | -9 | -0.5% | 17,900 |
1～
50
件表示中 / 2966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 | 175,100円 | +10.4% | -13.4% | 4.85% | 11.75倍 | 1.25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 |
| 内外トランス | 283,000円 | +5.3% | +8.0% | 3.00% | 8.37倍 | 1.28倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| 中央倉 | 152,400円 | +3.7% | +5.4% | 2.36% | 16.77倍 | 0.63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 | 94,800円 | +10.2% | +4.2% | 4.75% | 16.52倍 | 1.33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 | 193,900円 | +7.5% | +0.4% | 3.61% | 6.03倍 | 0.44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
