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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,823 | 1,823 | 1,772 | 1,780 | -30 | -1.7% | 13,900 |
| 2022/08/25 | 1,827 | 1,834 | 1,806 | 1,810 | -7 | -0.4% | 13,300 |
| 2022/08/24 | 1,784 | 1,825 | 1,776 | 1,817 | +50 | +2.8% | 11,500 |
| 2022/08/23 | 1,788 | 1,788 | 1,752 | 1,767 | -34 | -1.9% | 12,300 |
| 2022/08/22 | 1,791 | 1,803 | 1,747 | 1,801 | +3 | +0.2% | 9,700 |
| 2022/08/19 | 1,838 | 1,839 | 1,793 | 1,798 | -18 | -1% | 13,400 |
| 2022/08/18 | 1,785 | 1,840 | 1,772 | 1,816 | +7 | +0.4% | 14,600 |
| 2022/08/17 | 1,808 | 1,825 | 1,780 | 1,809 | +1 | +0.1% | 14,300 |
| 2022/08/16 | 1,816 | 1,816 | 1,763 | 1,808 | -9 | -0.5% | 23,200 |
| 2022/08/15 | 1,885 | 1,885 | 1,781 | 1,817 | -69 | -3.7% | 55,300 |
| 2022/08/12 | 1,744 | 1,924 | 1,712 | 1,886 | +216 | +12.9% | 143,400 |
| 2022/08/10 | 1,688 | 1,696 | 1,656 | 1,670 | -15 | -0.9% | 34,600 |
| 2022/08/09 | 1,643 | 1,693 | 1,643 | 1,685 | +38 | +2.3% | 21,900 |
| 2022/08/08 | 1,631 | 1,650 | 1,610 | 1,647 | +18 | +1.1% | 14,200 |
| 2022/08/05 | 1,616 | 1,644 | 1,615 | 1,629 | -2 | -0.1% | 11,100 |
| 2022/08/04 | 1,595 | 1,640 | 1,587 | 1,631 | +44 | +2.8% | 17,900 |
| 2022/08/03 | 1,604 | 1,616 | 1,580 | 1,587 | -32 | -2% | 23,500 |
| 2022/08/02 | 1,631 | 1,636 | 1,585 | 1,619 | -4 | -0.2% | 21,500 |
| 2022/08/01 | 1,605 | 1,627 | 1,585 | 1,623 | +21 | +1.3% | 25,400 |
| 2022/07/29 | 1,543 | 1,602 | 1,543 | 1,602 | +48 | +3.1% | 26,700 |
| 2022/07/28 | 1,544 | 1,554 | 1,515 | 1,554 | +29 | +1.9% | 83,000 |
| 2022/07/27 | 1,559 | 1,559 | 1,519 | 1,525 | -30 | -1.9% | 22,900 |
| 2022/07/26 | 1,568 | 1,568 | 1,535 | 1,555 | -13 | -0.8% | 16,900 |
| 2022/07/25 | 1,557 | 1,568 | 1,531 | 1,568 | +13 | +0.8% | 19,600 |
| 2022/07/22 | 1,528 | 1,564 | 1,520 | 1,555 | +49 | +3.3% | 56,900 |
| 2022/07/21 | 1,445 | 1,515 | 1,445 | 1,506 | +59 | +4.1% | 35,600 |
| 2022/07/20 | 1,414 | 1,447 | 1,412 | 1,447 | +43 | +3.1% | 15,500 |
| 2022/07/19 | 1,405 | 1,407 | 1,387 | 1,404 | +15 | +1.1% | 11,200 |
| 2022/07/15 | 1,431 | 1,431 | 1,388 | 1,389 | -15 | -1.1% | 14,900 |
| 2022/07/14 | 1,388 | 1,413 | 1,383 | 1,404 | +6 | +0.4% | 13,200 |
| 2022/07/13 | 1,386 | 1,400 | 1,384 | 1,398 | +9 | +0.6% | 16,700 |
| 2022/07/12 | 1,416 | 1,418 | 1,385 | 1,389 | -45 | -3.1% | 21,500 |
| 2022/07/11 | 1,428 | 1,439 | 1,417 | 1,434 | +31 | +2.2% | 16,900 |
| 2022/07/08 | 1,430 | 1,436 | 1,403 | 1,403 | -28 | -2% | 27,900 |
| 2022/07/07 | 1,394 | 1,432 | 1,385 | 1,431 | +45 | +3.2% | 13,200 |
| 2022/07/06 | 1,402 | 1,402 | 1,371 | 1,386 | -26 | -1.8% | 25,300 |
| 2022/07/05 | 1,428 | 1,445 | 1,408 | 1,412 | -16 | -1.1% | 11,900 |
| 2022/07/04 | 1,448 | 1,448 | 1,413 | 1,428 | +10 | +0.7% | 9,800 |
| 2022/07/01 | 1,433 | 1,450 | 1,410 | 1,418 | -14 | -1% | 20,000 |
| 2022/06/30 | 1,470 | 1,470 | 1,432 | 1,432 | -49 | -3.3% | 20,600 |
| 2022/06/29 | 1,448 | 1,493 | 1,431 | 1,481 | +2 | +0.1% | 24,900 |
| 2022/06/28 | 1,425 | 1,479 | 1,424 | 1,479 | +55 | +3.9% | 25,400 |
| 2022/06/27 | 1,481 | 1,481 | 1,424 | 1,424 | -42 | -2.9% | 27,000 |
| 2022/06/24 | 1,431 | 1,466 | 1,425 | 1,466 | +34 | +2.4% | 11,900 |
| 2022/06/23 | 1,421 | 1,439 | 1,420 | 1,432 | +5 | +0.4% | 13,600 |
| 2022/06/22 | 1,437 | 1,437 | 1,402 | 1,427 | -9 | -0.6% | 14,400 |
| 2022/06/21 | 1,414 | 1,438 | 1,410 | 1,436 | +43 | +3.1% | 17,100 |
| 2022/06/20 | 1,421 | 1,436 | 1,378 | 1,393 | -33 | -2.3% | 21,600 |
| 2022/06/17 | 1,403 | 1,437 | 1,398 | 1,426 | -12 | -0.8% | 20,700 |
| 2022/06/16 | 1,433 | 1,465 | 1,417 | 1,438 | +8 | +0.6% | 21,700 |
551～
600
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
