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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,507 | 1,544 | 1,495 | 1,513 | +16 | +1.1% | 10,000 |
| 2023/01/24 | 1,502 | 1,522 | 1,496 | 1,497 | -5 | -0.3% | 14,700 |
| 2023/01/23 | 1,507 | 1,517 | 1,497 | 1,502 | -5 | -0.3% | 10,000 |
| 2023/01/20 | 1,515 | 1,523 | 1,504 | 1,507 | +11 | +0.7% | 9,100 |
| 2023/01/19 | 1,502 | 1,515 | 1,475 | 1,496 | -22 | -1.4% | 15,800 |
| 2023/01/18 | 1,513 | 1,547 | 1,476 | 1,518 | +24 | +1.6% | 37,800 |
| 2023/01/17 | 1,504 | 1,519 | 1,480 | 1,494 | +4 | +0.3% | 23,000 |
| 2023/01/16 | 1,481 | 1,510 | 1,478 | 1,490 | -15 | -1% | 13,400 |
| 2023/01/13 | 1,511 | 1,519 | 1,488 | 1,505 | -15 | -1% | 21,000 |
| 2023/01/12 | 1,530 | 1,538 | 1,508 | 1,520 | +12 | +0.8% | 21,100 |
| 2023/01/11 | 1,495 | 1,511 | 1,495 | 1,508 | +23 | +1.5% | 9,200 |
| 2023/01/10 | 1,488 | 1,500 | 1,476 | 1,485 | +21 | +1.4% | 22,200 |
| 2023/01/06 | 1,424 | 1,467 | 1,415 | 1,464 | +40 | +2.8% | 19,800 |
| 2023/01/05 | 1,431 | 1,438 | 1,416 | 1,424 | -7 | -0.5% | 21,000 |
| 2023/01/04 | 1,490 | 1,490 | 1,422 | 1,431 | -29 | -2% | 24,400 |
| 2022/12/30 | 1,403 | 1,465 | 1,403 | 1,460 | +50 | +3.5% | 27,700 |
| 2022/12/29 | 1,413 | 1,428 | 1,385 | 1,410 | -21 | -1.5% | 20,200 |
| 2022/12/28 | 1,395 | 1,431 | 1,384 | 1,431 | +37 | +2.7% | 45,200 |
| 2022/12/27 | 1,436 | 1,436 | 1,394 | 1,394 | -41 | -2.9% | 71,500 |
| 2022/12/26 | 1,446 | 1,457 | 1,410 | 1,435 | -22 | -1.5% | 60,700 |
| 2022/12/23 | 1,509 | 1,509 | 1,454 | 1,457 | -79 | -5.1% | 71,100 |
| 2022/12/22 | 1,570 | 1,587 | 1,528 | 1,536 | -24 | -1.5% | 33,100 |
| 2022/12/21 | 1,570 | 1,570 | 1,548 | 1,560 | -21 | -1.3% | 27,400 |
| 2022/12/20 | 1,618 | 1,624 | 1,561 | 1,581 | -38 | -2.3% | 47,100 |
| 2022/12/19 | 1,626 | 1,629 | 1,600 | 1,619 | -20 | -1.2% | 31,300 |
| 2022/12/16 | 1,638 | 1,650 | 1,630 | 1,639 | -9 | -0.5% | 54,900 |
| 2022/12/15 | 1,649 | 1,660 | 1,636 | 1,648 | +3 | +0.2% | 14,000 |
| 2022/12/14 | 1,645 | 1,650 | 1,632 | 1,645 | +13 | +0.8% | 14,100 |
| 2022/12/13 | 1,645 | 1,655 | 1,632 | 1,632 | +5 | +0.3% | 20,900 |
| 2022/12/12 | 1,652 | 1,652 | 1,626 | 1,627 | -25 | -1.5% | 29,900 |
| 2022/12/09 | 1,655 | 1,660 | 1,646 | 1,652 | +2 | +0.1% | 11,300 |
| 2022/12/08 | 1,652 | 1,667 | 1,630 | 1,650 | -5 | -0.3% | 21,800 |
| 2022/12/07 | 1,668 | 1,672 | 1,654 | 1,655 | -34 | -2% | 18,400 |
| 2022/12/06 | 1,688 | 1,698 | 1,671 | 1,689 | -5 | -0.3% | 14,300 |
| 2022/12/05 | 1,702 | 1,702 | 1,679 | 1,694 | -10 | -0.6% | 15,600 |
| 2022/12/02 | 1,720 | 1,720 | 1,676 | 1,704 | -16 | -0.9% | 22,700 |
| 2022/12/01 | 1,760 | 1,760 | 1,719 | 1,720 | -27 | -1.5% | 13,200 |
| 2022/11/30 | 1,743 | 1,776 | 1,737 | 1,747 | -1 | -0.1% | 13,200 |
| 2022/11/29 | 1,777 | 1,780 | 1,736 | 1,748 | -47 | -2.6% | 18,700 |
| 2022/11/28 | 1,830 | 1,830 | 1,791 | 1,795 | -32 | -1.8% | 17,000 |
| 2022/11/25 | 1,782 | 1,835 | 1,752 | 1,827 | +45 | +2.5% | 42,800 |
| 2022/11/24 | 1,764 | 1,790 | 1,759 | 1,782 | +19 | +1.1% | 26,800 |
| 2022/11/22 | 1,770 | 1,779 | 1,754 | 1,763 | -12 | -0.7% | 19,700 |
| 2022/11/21 | 1,741 | 1,780 | 1,723 | 1,775 | +74 | +4.4% | 56,900 |
| 2022/11/18 | 1,769 | 1,770 | 1,701 | 1,701 | -64 | -3.6% | 37,200 |
| 2022/11/17 | 1,730 | 1,787 | 1,730 | 1,765 | +43 | +2.5% | 30,400 |
| 2022/11/16 | 1,780 | 1,783 | 1,718 | 1,722 | -67 | -3.7% | 38,900 |
| 2022/11/15 | 1,862 | 1,881 | 1,753 | 1,789 | -92 | -4.9% | 131,200 |
| 2022/11/14 | 1,894 | 1,921 | 1,881 | 1,881 | +2 | +0.1% | 35,100 |
| 2022/11/11 | 1,848 | 1,900 | 1,848 | 1,879 | +56 | +3.1% | 38,200 |
451～
500
件表示中 / 2967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 | 175,000円 | +10.4% | -13.4% | 4.86% | 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 | 284,500円 | +5.3% | +8.0% | 2.99% | 8.41倍 | 1.29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 | 154,900円 | +3.7% | +5.4% | 2.32% | 17.05倍 | 0.64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 | 95,600円 | +10.2% | +4.2% | 4.71% | 16.66倍 | 1.34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 | 194,500円 | +7.5% | +0.4% | 3.60% | 6.05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
