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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,864 | 1,868 | 1,833 | 1,843 | -21 | -1.1% | 41,300 |
| 2024/12/16 | 1,902 | 1,902 | 1,863 | 1,864 | -38 | -2% | 56,800 |
| 2024/12/13 | 1,885 | 1,902 | 1,873 | 1,902 | +11 | +0.6% | 35,700 |
| 2024/12/12 | 1,907 | 1,910 | 1,881 | 1,891 | -2 | -0.1% | 40,700 |
| 2024/12/11 | 1,901 | 1,901 | 1,881 | 1,893 | +12 | +0.6% | 25,100 |
| 2024/12/10 | 1,898 | 1,910 | 1,879 | 1,881 | -6 | -0.3% | 33,400 |
| 2024/12/09 | 1,904 | 1,922 | 1,885 | 1,887 | -43 | -2.2% | 76,200 |
| 2024/12/06 | 1,931 | 1,950 | 1,906 | 1,930 | +119 | +6.6% | 205,700 |
| 2024/12/05 | 1,814 | 1,815 | 1,790 | 1,811 | +17 | +0.9% | 19,400 |
| 2024/12/04 | 1,791 | 1,802 | 1,786 | 1,794 | -1 | -0.1% | 15,500 |
| 2024/12/03 | 1,817 | 1,817 | 1,792 | 1,795 | ±0 | ±0% | 35,400 |
| 2024/12/02 | 1,806 | 1,815 | 1,795 | 1,795 | +2 | +0.1% | 12,000 |
| 2024/11/29 | 1,795 | 1,818 | 1,793 | 1,793 | +2 | +0.1% | 16,100 |
| 2024/11/28 | 1,771 | 1,791 | 1,771 | 1,791 | +15 | +0.8% | 11,800 |
| 2024/11/27 | 1,781 | 1,788 | 1,764 | 1,776 | -9 | -0.5% | 14,100 |
| 2024/11/26 | 1,777 | 1,796 | 1,777 | 1,785 | +5 | +0.3% | 7,400 |
| 2024/11/25 | 1,756 | 1,789 | 1,756 | 1,780 | +30 | +1.7% | 22,700 |
| 2024/11/22 | 1,751 | 1,767 | 1,749 | 1,750 | -1 | -0.1% | 30,100 |
| 2024/11/21 | 1,768 | 1,785 | 1,750 | 1,751 | -17 | -1% | 27,900 |
| 2024/11/20 | 1,781 | 1,786 | 1,765 | 1,768 | -20 | -1.1% | 12,300 |
| 2024/11/19 | 1,790 | 1,797 | 1,781 | 1,788 | +6 | +0.3% | 12,000 |
| 2024/11/18 | 1,784 | 1,788 | 1,761 | 1,782 | +32 | +1.8% | 19,400 |
| 2024/11/15 | 1,790 | 1,790 | 1,750 | 1,750 | -10 | -0.6% | 15,500 |
| 2024/11/14 | 1,777 | 1,789 | 1,745 | 1,760 | -57 | -3.1% | 44,700 |
| 2024/11/13 | 1,800 | 1,820 | 1,799 | 1,817 | +17 | +0.9% | 32,600 |
| 2024/11/12 | 1,800 | 1,814 | 1,795 | 1,800 | +1 | +0.1% | 15,400 |
| 2024/11/11 | 1,812 | 1,815 | 1,790 | 1,799 | -11 | -0.6% | 14,500 |
| 2024/11/08 | 1,809 | 1,820 | 1,782 | 1,810 | +10 | +0.6% | 35,600 |
| 2024/11/07 | 1,785 | 1,807 | 1,780 | 1,800 | +15 | +0.8% | 30,500 |
| 2024/11/06 | 1,800 | 1,803 | 1,784 | 1,785 | +1 | +0.1% | 22,900 |
| 2024/11/05 | 1,795 | 1,803 | 1,767 | 1,784 | -9 | -0.5% | 19,900 |
| 2024/11/01 | 1,796 | 1,805 | 1,786 | 1,793 | -13 | -0.7% | 19,300 |
| 2024/10/31 | 1,801 | 1,814 | 1,779 | 1,806 | +27 | +1.5% | 32,400 |
| 2024/10/30 | 1,794 | 1,810 | 1,777 | 1,779 | -16 | -0.9% | 54,000 |
| 2024/10/29 | 1,798 | 1,798 | 1,787 | 1,795 | +11 | +0.6% | 11,000 |
| 2024/10/28 | 1,740 | 1,784 | 1,740 | 1,784 | +43 | +2.5% | 24,200 |
| 2024/10/25 | 1,772 | 1,783 | 1,736 | 1,741 | -31 | -1.7% | 16,400 |
| 2024/10/24 | 1,758 | 1,772 | 1,735 | 1,772 | +6 | +0.3% | 21,400 |
| 2024/10/23 | 1,762 | 1,803 | 1,762 | 1,766 | +2 | +0.1% | 40,700 |
| 2024/10/22 | 1,795 | 1,795 | 1,763 | 1,764 | -24 | -1.3% | 16,200 |
| 2024/10/21 | 1,756 | 1,790 | 1,756 | 1,788 | +31 | +1.8% | 32,300 |
| 2024/10/18 | 1,762 | 1,777 | 1,747 | 1,757 | +4 | +0.2% | 23,900 |
| 2024/10/17 | 1,779 | 1,779 | 1,748 | 1,753 | -11 | -0.6% | 14,100 |
| 2024/10/16 | 1,774 | 1,788 | 1,756 | 1,764 | -1 | -0.1% | 29,800 |
| 2024/10/15 | 1,757 | 1,767 | 1,750 | 1,765 | +11 | +0.6% | 22,700 |
| 2024/10/11 | 1,765 | 1,769 | 1,754 | 1,754 | -10 | -0.6% | 10,600 |
| 2024/10/10 | 1,766 | 1,774 | 1,748 | 1,764 | -1 | -0.1% | 24,100 |
| 2024/10/09 | 1,765 | 1,775 | 1,745 | 1,765 | +6 | +0.3% | 36,800 |
| 2024/10/08 | 1,756 | 1,781 | 1,739 | 1,759 | +4 | +0.2% | 56,200 |
| 2024/10/07 | 1,761 | 1,763 | 1,736 | 1,755 | +6 | +0.3% | 40,800 |
101～
150
件表示中 / 3084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 | 168,100円 | +9.4% | +13.6% | 4.76% | 10.47倍 | 1.20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 |
| キムラユニティー | 76,800円 | +3.9% | +5.5% | 4.43% | 8.77倍 | 0.80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 | 141,100円 | +2.4% | +0.7% | 2.69% | 14.48倍 | 0.57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 | 155,000円 | +10.8% | +15.8% | 2.90% | 18.42倍 | 2.10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 | 239,900円 | +1.1% | +6.4% | 3.33% | 7.12倍 | 0.52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
