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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,841 | 1,866 | 1,823 | 1,823 | -40 | -2.1% | 22,900 |
| 2022/11/09 | 1,858 | 1,879 | 1,841 | 1,863 | -15 | -0.8% | 20,800 |
| 2022/11/08 | 1,790 | 1,880 | 1,790 | 1,878 | +94 | +5.3% | 47,600 |
| 2022/11/07 | 1,731 | 1,784 | 1,731 | 1,784 | +53 | +3.1% | 23,500 |
| 2022/11/04 | 1,696 | 1,745 | 1,688 | 1,731 | +11 | +0.6% | 19,900 |
| 2022/11/02 | 1,765 | 1,765 | 1,720 | 1,720 | -63 | -3.5% | 23,400 |
| 2022/11/01 | 1,767 | 1,787 | 1,734 | 1,783 | +50 | +2.9% | 13,600 |
| 2022/10/31 | 1,763 | 1,765 | 1,730 | 1,733 | -28 | -1.6% | 15,900 |
| 2022/10/28 | 1,720 | 1,761 | 1,715 | 1,761 | +41 | +2.4% | 45,500 |
| 2022/10/27 | 1,775 | 1,775 | 1,717 | 1,720 | -27 | -1.5% | 12,500 |
| 2022/10/26 | 1,747 | 1,774 | 1,745 | 1,747 | +28 | +1.6% | 21,100 |
| 2022/10/25 | 1,683 | 1,723 | 1,683 | 1,719 | +37 | +2.2% | 11,200 |
| 2022/10/24 | 1,697 | 1,717 | 1,682 | 1,682 | +9 | +0.5% | 11,900 |
| 2022/10/21 | 1,706 | 1,706 | 1,673 | 1,673 | -33 | -1.9% | 10,800 |
| 2022/10/20 | 1,709 | 1,743 | 1,706 | 1,706 | -3 | -0.2% | 23,100 |
| 2022/10/19 | 1,708 | 1,751 | 1,708 | 1,709 | +13 | +0.8% | 19,500 |
| 2022/10/18 | 1,653 | 1,707 | 1,646 | 1,696 | +50 | +3% | 13,800 |
| 2022/10/17 | 1,628 | 1,665 | 1,628 | 1,646 | +1 | +0.1% | 18,200 |
| 2022/10/14 | 1,610 | 1,662 | 1,610 | 1,645 | +39 | +2.4% | 21,300 |
| 2022/10/13 | 1,609 | 1,618 | 1,576 | 1,606 | -19 | -1.2% | 17,300 |
| 2022/10/12 | 1,590 | 1,625 | 1,573 | 1,625 | +43 | +2.7% | 17,200 |
| 2022/10/11 | 1,626 | 1,626 | 1,564 | 1,582 | -44 | -2.7% | 18,500 |
| 2022/10/07 | 1,573 | 1,633 | 1,567 | 1,626 | +25 | +1.6% | 17,200 |
| 2022/10/06 | 1,625 | 1,638 | 1,596 | 1,601 | -26 | -1.6% | 21,100 |
| 2022/10/05 | 1,647 | 1,647 | 1,618 | 1,627 | +20 | +1.2% | 18,200 |
| 2022/10/04 | 1,567 | 1,610 | 1,567 | 1,607 | +40 | +2.6% | 20,300 |
| 2022/10/03 | 1,533 | 1,571 | 1,533 | 1,567 | +11 | +0.7% | 15,400 |
| 2022/09/30 | 1,570 | 1,570 | 1,531 | 1,556 | -23 | -1.5% | 15,800 |
| 2022/09/29 | 1,583 | 1,585 | 1,547 | 1,579 | -4 | -0.3% | 24,400 |
| 2022/09/28 | 1,596 | 1,596 | 1,531 | 1,583 | +20 | +1.3% | 33,200 |
| 2022/09/27 | 1,613 | 1,631 | 1,561 | 1,563 | -52 | -3.2% | 27,000 |
| 2022/09/26 | 1,676 | 1,676 | 1,615 | 1,615 | -61 | -3.6% | 18,900 |
| 2022/09/22 | 1,643 | 1,680 | 1,638 | 1,676 | ±0 | ±0% | 15,300 |
| 2022/09/21 | 1,705 | 1,708 | 1,670 | 1,676 | -49 | -2.8% | 17,400 |
| 2022/09/20 | 1,762 | 1,777 | 1,724 | 1,725 | -40 | -2.3% | 18,100 |
| 2022/09/16 | 1,786 | 1,818 | 1,765 | 1,765 | +6 | +0.3% | 36,000 |
| 2022/09/15 | 1,716 | 1,775 | 1,716 | 1,759 | +43 | +2.5% | 14,300 |
| 2022/09/14 | 1,725 | 1,753 | 1,712 | 1,716 | -55 | -3.1% | 26,400 |
| 2022/09/13 | 1,793 | 1,810 | 1,769 | 1,771 | -23 | -1.3% | 12,500 |
| 2022/09/12 | 1,780 | 1,812 | 1,780 | 1,794 | +14 | +0.8% | 13,000 |
| 2022/09/09 | 1,816 | 1,819 | 1,780 | 1,780 | -26 | -1.4% | 16,300 |
| 2022/09/08 | 1,776 | 1,808 | 1,776 | 1,806 | +31 | +1.7% | 13,100 |
| 2022/09/07 | 1,771 | 1,784 | 1,751 | 1,775 | -23 | -1.3% | 17,600 |
| 2022/09/06 | 1,791 | 1,810 | 1,767 | 1,798 | -8 | -0.4% | 17,300 |
| 2022/09/05 | 1,766 | 1,828 | 1,755 | 1,806 | +41 | +2.3% | 21,100 |
| 2022/09/02 | 1,733 | 1,779 | 1,720 | 1,765 | +34 | +2% | 21,500 |
| 2022/09/01 | 1,776 | 1,777 | 1,730 | 1,731 | -61 | -3.4% | 26,500 |
| 2022/08/31 | 1,809 | 1,818 | 1,774 | 1,792 | -17 | -0.9% | 13,900 |
| 2022/08/30 | 1,771 | 1,809 | 1,749 | 1,809 | +78 | +4.5% | 20,000 |
| 2022/08/29 | 1,750 | 1,769 | 1,719 | 1,731 | -49 | -2.8% | 19,700 |
501～
550
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
