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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,490 | 1,495 | 1,430 | 1,430 | -64 | -4.3% | 25,600 |
| 2022/06/14 | 1,491 | 1,502 | 1,468 | 1,494 | -18 | -1.2% | 25,900 |
| 2022/06/13 | 1,542 | 1,545 | 1,507 | 1,512 | -63 | -4% | 29,200 |
| 2022/06/10 | 1,600 | 1,600 | 1,566 | 1,575 | -41 | -2.5% | 37,200 |
| 2022/06/09 | 1,600 | 1,645 | 1,590 | 1,616 | +26 | +1.6% | 36,800 |
| 2022/06/08 | 1,608 | 1,636 | 1,578 | 1,590 | -22 | -1.4% | 21,000 |
| 2022/06/07 | 1,659 | 1,660 | 1,581 | 1,612 | -7 | -0.4% | 45,800 |
| 2022/06/06 | 1,497 | 1,636 | 1,497 | 1,619 | +157 | +10.7% | 70,800 |
| 2022/06/03 | 1,492 | 1,509 | 1,458 | 1,462 | -29 | -1.9% | 12,200 |
| 2022/06/02 | 1,551 | 1,551 | 1,490 | 1,491 | -63 | -4.1% | 12,500 |
| 2022/06/01 | 1,530 | 1,562 | 1,517 | 1,554 | +20 | +1.3% | 21,100 |
| 2022/05/31 | 1,504 | 1,549 | 1,504 | 1,534 | +31 | +2.1% | 24,600 |
| 2022/05/30 | 1,496 | 1,505 | 1,481 | 1,503 | +23 | +1.6% | 25,900 |
| 2022/05/27 | 1,452 | 1,499 | 1,430 | 1,480 | +65 | +4.6% | 35,600 |
| 2022/05/26 | 1,384 | 1,418 | 1,372 | 1,415 | +31 | +2.2% | 29,100 |
| 2022/05/25 | 1,417 | 1,417 | 1,375 | 1,384 | -18 | -1.3% | 18,000 |
| 2022/05/24 | 1,455 | 1,460 | 1,398 | 1,402 | -67 | -4.6% | 15,600 |
| 2022/05/23 | 1,467 | 1,486 | 1,458 | 1,469 | +2 | +0.1% | 24,700 |
| 2022/05/20 | 1,449 | 1,467 | 1,437 | 1,467 | +35 | +2.4% | 15,000 |
| 2022/05/19 | 1,386 | 1,457 | 1,379 | 1,432 | +43 | +3.1% | 37,700 |
| 2022/05/18 | 1,369 | 1,394 | 1,365 | 1,389 | +9 | +0.7% | 33,200 |
| 2022/05/17 | 1,368 | 1,395 | 1,362 | 1,380 | -8 | -0.6% | 21,900 |
| 2022/05/16 | 1,410 | 1,410 | 1,368 | 1,388 | +2 | +0.1% | 21,600 |
| 2022/05/13 | 1,402 | 1,409 | 1,347 | 1,386 | +99 | +7.7% | 39,000 |
| 2022/05/12 | 1,302 | 1,327 | 1,287 | 1,287 | -19 | -1.5% | 21,500 |
| 2022/05/11 | 1,316 | 1,347 | 1,301 | 1,306 | -26 | -2% | 12,400 |
| 2022/05/10 | 1,322 | 1,343 | 1,301 | 1,332 | -9 | -0.7% | 22,800 |
| 2022/05/09 | 1,435 | 1,435 | 1,337 | 1,341 | -64 | -4.6% | 20,500 |
| 2022/05/06 | 1,363 | 1,406 | 1,346 | 1,405 | +52 | +3.8% | 16,400 |
| 2022/05/02 | 1,393 | 1,394 | 1,353 | 1,353 | -13 | -1% | 21,900 |
| 2022/04/28 | 1,349 | 1,376 | 1,336 | 1,366 | ±0 | ±0% | 13,700 |
| 2022/04/27 | 1,314 | 1,366 | 1,292 | 1,366 | +50 | +3.8% | 39,400 |
| 2022/04/26 | 1,344 | 1,356 | 1,304 | 1,316 | -29 | -2.2% | 23,500 |
| 2022/04/25 | 1,363 | 1,363 | 1,340 | 1,345 | -17 | -1.2% | 5,500 |
| 2022/04/22 | 1,366 | 1,394 | 1,355 | 1,362 | -31 | -2.2% | 8,600 |
| 2022/04/21 | 1,366 | 1,393 | 1,361 | 1,393 | +9 | +0.7% | 12,200 |
| 2022/04/20 | 1,403 | 1,411 | 1,366 | 1,384 | -19 | -1.4% | 16,800 |
| 2022/04/19 | 1,371 | 1,414 | 1,360 | 1,403 | +48 | +3.5% | 10,100 |
| 2022/04/18 | 1,408 | 1,408 | 1,330 | 1,355 | -53 | -3.8% | 25,100 |
| 2022/04/15 | 1,399 | 1,413 | 1,380 | 1,408 | +11 | +0.8% | 9,400 |
| 2022/04/14 | 1,397 | 1,397 | 1,366 | 1,397 | +7 | +0.5% | 11,900 |
| 2022/04/13 | 1,371 | 1,393 | 1,365 | 1,390 | +19 | +1.4% | 17,900 |
| 2022/04/12 | 1,418 | 1,419 | 1,371 | 1,371 | -69 | -4.8% | 15,600 |
| 2022/04/11 | 1,446 | 1,450 | 1,427 | 1,440 | -5 | -0.3% | 19,600 |
| 2022/04/08 | 1,440 | 1,458 | 1,409 | 1,445 | +21 | +1.5% | 20,000 |
| 2022/04/07 | 1,422 | 1,448 | 1,397 | 1,424 | +2 | +0.1% | 31,400 |
| 2022/04/06 | 1,443 | 1,443 | 1,408 | 1,422 | -18 | -1.3% | 9,000 |
| 2022/04/05 | 1,500 | 1,506 | 1,435 | 1,440 | -69 | -4.6% | 21,000 |
| 2022/04/04 | 1,500 | 1,510 | 1,475 | 1,509 | +8 | +0.5% | 16,300 |
| 2022/04/01 | 1,530 | 1,530 | 1,476 | 1,501 | -29 | -1.9% | 20,500 |
601～
650
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
