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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,500 | 1,549 | 1,489 | 1,530 | +31 | +2.1% | 25,300 |
| 2022/03/30 | 1,501 | 1,503 | 1,460 | 1,499 | -2 | -0.1% | 23,100 |
| 2022/03/29 | 1,488 | 1,545 | 1,460 | 1,501 | +41 | +2.8% | 46,700 |
| 2022/03/28 | 1,550 | 1,550 | 1,443 | 1,460 | -90 | -5.8% | 23,300 |
| 2022/03/25 | 1,517 | 1,571 | 1,506 | 1,550 | +43 | +2.9% | 26,600 |
| 2022/03/24 | 1,490 | 1,515 | 1,480 | 1,507 | +32 | +2.2% | 27,300 |
| 2022/03/23 | 1,414 | 1,480 | 1,407 | 1,475 | +61 | +4.3% | 31,400 |
| 2022/03/22 | 1,541 | 1,543 | 1,401 | 1,414 | -69 | -4.7% | 47,600 |
| 2022/03/18 | 1,404 | 1,490 | 1,392 | 1,483 | +84 | +6% | 19,100 |
| 2022/03/17 | 1,400 | 1,413 | 1,353 | 1,399 | +19 | +1.4% | 12,700 |
| 2022/03/16 | 1,376 | 1,392 | 1,347 | 1,380 | +4 | +0.3% | 21,100 |
| 2022/03/15 | 1,385 | 1,385 | 1,366 | 1,376 | -7 | -0.5% | 5,800 |
| 2022/03/14 | 1,401 | 1,417 | 1,376 | 1,383 | -7 | -0.5% | 13,300 |
| 2022/03/11 | 1,432 | 1,432 | 1,374 | 1,390 | -49 | -3.4% | 20,700 |
| 2022/03/10 | 1,372 | 1,439 | 1,372 | 1,439 | +78 | +5.7% | 25,800 |
| 2022/03/09 | 1,442 | 1,442 | 1,357 | 1,361 | -51 | -3.6% | 20,500 |
| 2022/03/08 | 1,410 | 1,472 | 1,388 | 1,412 | -28 | -1.9% | 21,600 |
| 2022/03/07 | 1,429 | 1,467 | 1,411 | 1,440 | -10 | -0.7% | 17,000 |
| 2022/03/04 | 1,479 | 1,479 | 1,439 | 1,450 | -29 | -2% | 9,900 |
| 2022/03/03 | 1,504 | 1,504 | 1,470 | 1,479 | +5 | +0.3% | 4,600 |
| 2022/03/02 | 1,510 | 1,510 | 1,468 | 1,474 | -6 | -0.4% | 17,200 |
| 2022/03/01 | 1,457 | 1,501 | 1,436 | 1,480 | +53 | +3.7% | 19,900 |
| 2022/02/28 | 1,402 | 1,448 | 1,398 | 1,427 | +21 | +1.5% | 19,900 |
| 2022/02/25 | 1,414 | 1,458 | 1,400 | 1,406 | -2 | -0.1% | 19,900 |
| 2022/02/24 | 1,403 | 1,428 | 1,384 | 1,408 | +5 | +0.4% | 23,800 |
| 2022/02/22 | 1,450 | 1,450 | 1,394 | 1,403 | -53 | -3.6% | 16,800 |
| 2022/02/21 | 1,478 | 1,494 | 1,438 | 1,456 | -45 | -3% | 41,900 |
| 2022/02/18 | 1,408 | 1,506 | 1,390 | 1,501 | +101 | +7.2% | 33,100 |
| 2022/02/17 | 1,415 | 1,415 | 1,385 | 1,400 | -12 | -0.8% | 14,500 |
| 2022/02/16 | 1,391 | 1,431 | 1,391 | 1,412 | +25 | +1.8% | 17,000 |
| 2022/02/15 | 1,386 | 1,425 | 1,336 | 1,387 | -17 | -1.2% | 50,200 |
| 2022/02/14 | 1,468 | 1,478 | 1,380 | 1,404 | -34 | -2.4% | 33,900 |
| 2022/02/10 | 1,418 | 1,444 | 1,395 | 1,438 | +20 | +1.4% | 22,000 |
| 2022/02/09 | 1,444 | 1,444 | 1,369 | 1,418 | +2 | +0.1% | 27,000 |
| 2022/02/08 | 1,348 | 1,421 | 1,347 | 1,416 | +75 | +5.6% | 22,800 |
| 2022/02/07 | 1,362 | 1,363 | 1,303 | 1,341 | +25 | +1.9% | 43,300 |
| 2022/02/04 | 1,306 | 1,326 | 1,288 | 1,316 | -8 | -0.6% | 26,200 |
| 2022/02/03 | 1,385 | 1,385 | 1,319 | 1,324 | -55 | -4% | 25,400 |
| 2022/02/02 | 1,350 | 1,385 | 1,329 | 1,379 | +44 | +3.3% | 33,200 |
| 2022/02/01 | 1,302 | 1,365 | 1,302 | 1,335 | +38 | +2.9% | 101,600 |
| 2022/01/31 | 1,269 | 1,316 | 1,260 | 1,297 | +46 | +3.7% | 53,300 |
| 2022/01/28 | 1,268 | 1,286 | 1,220 | 1,251 | -14 | -1.1% | 51,700 |
| 2022/01/27 | 1,311 | 1,322 | 1,258 | 1,265 | -50 | -3.8% | 43,100 |
| 2022/01/26 | 1,326 | 1,332 | 1,296 | 1,315 | -2 | -0.2% | 30,400 |
| 2022/01/25 | 1,391 | 1,405 | 1,316 | 1,317 | -74 | -5.3% | 60,200 |
| 2022/01/24 | 1,418 | 1,418 | 1,371 | 1,391 | -41 | -2.9% | 30,200 |
| 2022/01/21 | 1,505 | 1,511 | 1,424 | 1,432 | -73 | -4.9% | 27,500 |
| 2022/01/20 | 1,511 | 1,553 | 1,505 | 1,505 | -21 | -1.4% | 32,700 |
| 2022/01/19 | 1,536 | 1,566 | 1,501 | 1,526 | -36 | -2.3% | 54,000 |
| 2022/01/18 | 1,587 | 1,605 | 1,550 | 1,562 | -20 | -1.3% | 44,500 |
651～
700
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
