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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 3149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 | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.19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 |
| 安田倉庫 | 216,100円 | +3.8% | +0.5% | 2.68% | 18.97倍 | 0.67倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| ＡＩＴ | 197,800円 | +7.8% | +3.0% | 4.55% | 14.66倍 | 2.44倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| キムラユニティー | 87,200円 | +3.9% | +5.5% | 3.90% | 9.96倍 | 0.91倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 144,300円 | +2.4% | +0.7% | 2.63% | 14.72倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
