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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,723 | 1,723 | 1,682 | 1,688 | -19 | -1.1% | 15,300 |
| 2024/09/05 | 1,697 | 1,727 | 1,694 | 1,707 | +1 | +0.1% | 20,000 |
| 2024/09/04 | 1,720 | 1,733 | 1,697 | 1,706 | -39 | -2.2% | 39,200 |
| 2024/09/03 | 1,729 | 1,745 | 1,729 | 1,745 | +7 | +0.4% | 13,200 |
| 2024/09/02 | 1,752 | 1,752 | 1,713 | 1,738 | -14 | -0.8% | 22,100 |
| 2024/08/30 | 1,755 | 1,767 | 1,740 | 1,752 | +11 | +0.6% | 17,900 |
| 2024/08/29 | 1,749 | 1,760 | 1,735 | 1,741 | -8 | -0.5% | 9,700 |
| 2024/08/28 | 1,753 | 1,756 | 1,735 | 1,749 | -2 | -0.1% | 18,900 |
| 2024/08/27 | 1,730 | 1,754 | 1,728 | 1,751 | +34 | +2% | 32,500 |
| 2024/08/26 | 1,714 | 1,722 | 1,701 | 1,717 | +17 | +1% | 12,800 |
| 2024/08/23 | 1,710 | 1,714 | 1,691 | 1,700 | -7 | -0.4% | 12,000 |
| 2024/08/22 | 1,680 | 1,707 | 1,675 | 1,707 | +59 | +3.6% | 27,100 |
| 2024/08/21 | 1,666 | 1,686 | 1,646 | 1,648 | -35 | -2.1% | 12,900 |
| 2024/08/20 | 1,666 | 1,685 | 1,656 | 1,683 | +37 | +2.2% | 19,700 |
| 2024/08/19 | 1,675 | 1,675 | 1,646 | 1,646 | -29 | -1.7% | 27,200 |
| 2024/08/16 | 1,650 | 1,683 | 1,650 | 1,675 | +46 | +2.8% | 30,700 |
| 2024/08/15 | 1,640 | 1,644 | 1,622 | 1,629 | -11 | -0.7% | 22,500 |
| 2024/08/14 | 1,585 | 1,640 | 1,585 | 1,640 | +47 | +3% | 30,000 |
| 2024/08/13 | 1,594 | 1,599 | 1,570 | 1,593 | +36 | +2.3% | 25,500 |
| 2024/08/09 | 1,569 | 1,579 | 1,530 | 1,557 | +19 | +1.2% | 41,100 |
| 2024/08/08 | 1,535 | 1,577 | 1,525 | 1,538 | +5 | +0.3% | 32,700 |
| 2024/08/07 | 1,491 | 1,556 | 1,481 | 1,533 | -18 | -1.2% | 58,600 |
| 2024/08/06 | 1,505 | 1,569 | 1,505 | 1,551 | +106 | +7.3% | 83,300 |
| 2024/08/05 | 1,623 | 1,623 | 1,401 | 1,445 | -178 | -11% | 196,000 |
| 2024/08/02 | 1,663 | 1,671 | 1,623 | 1,623 | -70 | -4.1% | 109,000 |
| 2024/08/01 | 1,749 | 1,749 | 1,683 | 1,693 | -46 | -2.6% | 68,900 |
| 2024/07/31 | 1,710 | 1,739 | 1,707 | 1,739 | +23 | +1.3% | 29,100 |
| 2024/07/30 | 1,735 | 1,736 | 1,702 | 1,716 | -29 | -1.7% | 73,500 |
| 2024/07/29 | 1,744 | 1,749 | 1,739 | 1,745 | +17 | +1% | 20,900 |
| 2024/07/26 | 1,723 | 1,734 | 1,721 | 1,728 | +5 | +0.3% | 21,100 |
| 2024/07/25 | 1,726 | 1,740 | 1,713 | 1,723 | -5 | -0.3% | 42,100 |
| 2024/07/24 | 1,743 | 1,751 | 1,725 | 1,728 | -4 | -0.2% | 32,700 |
| 2024/07/23 | 1,725 | 1,745 | 1,725 | 1,732 | +17 | +1% | 26,700 |
| 2024/07/22 | 1,741 | 1,750 | 1,715 | 1,715 | -26 | -1.5% | 52,600 |
| 2024/07/19 | 1,750 | 1,750 | 1,733 | 1,741 | -9 | -0.5% | 57,700 |
| 2024/07/18 | 1,770 | 1,775 | 1,750 | 1,750 | -40 | -2.2% | 88,000 |
| 2024/07/17 | 1,801 | 1,801 | 1,781 | 1,790 | ±0 | ±0% | 24,400 |
| 2024/07/16 | 1,824 | 1,825 | 1,790 | 1,790 | -32 | -1.8% | 33,500 |
| 2024/07/12 | 1,822 | 1,827 | 1,809 | 1,822 | -2 | -0.1% | 49,300 |
| 2024/07/11 | 1,825 | 1,827 | 1,815 | 1,824 | +23 | +1.3% | 43,300 |
| 2024/07/10 | 1,824 | 1,824 | 1,792 | 1,801 | -16 | -0.9% | 25,500 |
| 2024/07/09 | 1,801 | 1,820 | 1,788 | 1,817 | +34 | +1.9% | 47,100 |
| 2024/07/08 | 1,779 | 1,787 | 1,776 | 1,783 | +6 | +0.3% | 34,500 |
| 2024/07/05 | 1,809 | 1,809 | 1,773 | 1,777 | -32 | -1.8% | 55,300 |
| 2024/07/04 | 1,812 | 1,824 | 1,801 | 1,809 | -4 | -0.2% | 42,100 |
| 2024/07/03 | 1,820 | 1,824 | 1,811 | 1,813 | -5 | -0.3% | 25,900 |
| 2024/07/02 | 1,797 | 1,819 | 1,784 | 1,818 | +37 | +2.1% | 48,300 |
| 2024/07/01 | 1,794 | 1,805 | 1,780 | 1,781 | +6 | +0.3% | 41,600 |
| 2024/06/28 | 1,784 | 1,793 | 1,772 | 1,775 | -10 | -0.6% | 33,600 |
| 2024/06/27 | 1,780 | 1,794 | 1,766 | 1,785 | -50 | -2.7% | 108,200 |
51～
100
件表示中 / 2966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 | 175,100円 | +10.4% | -13.4% | 4.85% | 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 | 283,000円 | +5.3% | +8.0% | 3.00% | 8.37倍 | 1.28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 | 152,400円 | +3.7% | +5.4% | 2.36% | 16.77倍 | 0.63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 | 94,800円 | +10.2% | +4.2% | 4.75% | 16.52倍 | 1.33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 | 193,900円 | +7.5% | +0.4% | 3.61% | 6.03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
