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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,706 | 1,718 | 1,678 | 1,678 | -28 | -1.6% | 36,900 |
| 2025/05/19 | 1,681 | 1,706 | 1,672 | 1,706 | +33 | +2% | 47,400 |
| 2025/05/16 | 1,680 | 1,685 | 1,660 | 1,673 | -67 | -3.9% | 70,200 |
| 2025/05/15 | 1,731 | 1,746 | 1,721 | 1,740 | -4 | -0.2% | 22,400 |
| 2025/05/14 | 1,757 | 1,759 | 1,727 | 1,744 | -14 | -0.8% | 28,200 |
| 2025/05/13 | 1,772 | 1,772 | 1,758 | 1,758 | +1 | +0.1% | 15,800 |
| 2025/05/12 | 1,750 | 1,771 | 1,750 | 1,757 | +14 | +0.8% | 25,200 |
| 2025/05/09 | 1,728 | 1,744 | 1,725 | 1,743 | +22 | +1.3% | 18,900 |
| 2025/05/08 | 1,708 | 1,727 | 1,702 | 1,721 | +12 | +0.7% | 19,800 |
| 2025/05/07 | 1,703 | 1,712 | 1,698 | 1,709 | +1 | +0.1% | 26,800 |
| 2025/05/02 | 1,722 | 1,722 | 1,699 | 1,708 | -17 | -1% | 32,100 |
| 2025/05/01 | 1,721 | 1,736 | 1,716 | 1,725 | -6 | -0.3% | 25,800 |
| 2025/04/30 | 1,717 | 1,731 | 1,710 | 1,731 | +16 | +0.9% | 20,300 |
| 2025/04/28 | 1,729 | 1,732 | 1,715 | 1,715 | -5 | -0.3% | 14,600 |
| 2025/04/25 | 1,703 | 1,721 | 1,703 | 1,720 | +23 | +1.4% | 13,600 |
| 2025/04/24 | 1,709 | 1,709 | 1,694 | 1,697 | -1 | -0.1% | 19,300 |
| 2025/04/23 | 1,705 | 1,710 | 1,692 | 1,698 | +2 | +0.1% | 14,100 |
| 2025/04/22 | 1,707 | 1,710 | 1,693 | 1,696 | -5 | -0.3% | 15,400 |
| 2025/04/21 | 1,709 | 1,727 | 1,701 | 1,701 | -16 | -0.9% | 9,600 |
| 2025/04/18 | 1,686 | 1,717 | 1,686 | 1,717 | +32 | +1.9% | 12,100 |
| 2025/04/17 | 1,695 | 1,695 | 1,678 | 1,685 | -10 | -0.6% | 11,900 |
| 2025/04/16 | 1,716 | 1,720 | 1,691 | 1,695 | -6 | -0.4% | 14,100 |
| 2025/04/15 | 1,715 | 1,716 | 1,701 | 1,701 | +10 | +0.6% | 11,700 |
| 2025/04/14 | 1,732 | 1,740 | 1,691 | 1,691 | -7 | -0.4% | 14,800 |
| 2025/04/11 | 1,681 | 1,702 | 1,637 | 1,698 | +10 | +0.6% | 32,200 |
| 2025/04/10 | 1,723 | 1,723 | 1,670 | 1,688 | +85 | +5.3% | 22,000 |
| 2025/04/09 | 1,617 | 1,627 | 1,584 | 1,603 | -39 | -2.4% | 38,500 |
| 2025/04/08 | 1,633 | 1,667 | 1,620 | 1,642 | +70 | +4.5% | 38,600 |
| 2025/04/07 | 1,581 | 1,608 | 1,540 | 1,572 | -129 | -7.6% | 66,600 |
| 2025/04/04 | 1,756 | 1,756 | 1,676 | 1,701 | -93 | -5.2% | 54,000 |
| 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 |
1～
50
件表示中 / 3083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 | 169,500円 | +9.4% | +13.6% | 4.72% | 10.56倍 | 1.20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 | 76,900円 | +3.9% | +5.5% | 4.42% | 8.78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 | 140,800円 | +2.4% | +0.7% | 2.70% | 14.45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 | 157,000円 | +10.8% | +15.8% | 2.87% | 18.65倍 | 2.13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 | 238,500円 | +1.1% | +6.4% | 3.35% | 7.08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
