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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,371 | 1,419 | 1,369 | 1,415 | +44 | +3.2% | 16,700 |
| 2018/07/17 | 1,343 | 1,394 | 1,343 | 1,371 | +28 | +2.1% | 13,500 |
| 2018/07/13 | 1,339 | 1,348 | 1,338 | 1,343 | +13 | +1% | 6,100 |
| 2018/07/12 | 1,339 | 1,343 | 1,326 | 1,330 | -1 | -0.1% | 7,300 |
| 2018/07/11 | 1,336 | 1,348 | 1,328 | 1,331 | -8 | -0.6% | 12,700 |
| 2018/07/10 | 1,367 | 1,369 | 1,339 | 1,339 | -25 | -1.8% | 15,900 |
| 2018/07/09 | 1,334 | 1,366 | 1,323 | 1,364 | +45 | +3.4% | 17,100 |
| 2018/07/06 | 1,301 | 1,324 | 1,301 | 1,319 | +19 | +1.5% | 7,800 |
| 2018/07/05 | 1,318 | 1,320 | 1,300 | 1,300 | -21 | -1.6% | 11,100 |
| 2018/07/04 | 1,331 | 1,333 | 1,316 | 1,321 | -18 | -1.3% | 11,500 |
| 2018/07/03 | 1,357 | 1,362 | 1,334 | 1,339 | -24 | -1.8% | 16,800 |
| 2018/07/02 | 1,394 | 1,394 | 1,361 | 1,363 | -19 | -1.4% | 20,100 |
| 2018/06/29 | 1,400 | 1,400 | 1,371 | 1,382 | -22 | -1.6% | 18,600 |
| 2018/06/28 | 1,408 | 1,409 | 1,400 | 1,404 | +4 | +0.3% | 14,500 |
| 2018/06/27 | 1,417 | 1,429 | 1,400 | 1,400 | -53 | -3.6% | 63,300 |
| 2018/06/26 | 1,445 | 1,459 | 1,437 | 1,453 | +8 | +0.6% | 35,400 |
| 2018/06/25 | 1,468 | 1,469 | 1,445 | 1,445 | -12 | -0.8% | 21,700 |
| 2018/06/22 | 1,475 | 1,475 | 1,450 | 1,457 | -5 | -0.3% | 33,800 |
| 2018/06/21 | 1,467 | 1,475 | 1,460 | 1,462 | -3 | -0.2% | 10,600 |
| 2018/06/20 | 1,473 | 1,474 | 1,448 | 1,465 | -18 | -1.2% | 25,900 |
| 2018/06/19 | 1,482 | 1,488 | 1,466 | 1,483 | +5 | +0.3% | 15,400 |
| 2018/06/18 | 1,475 | 1,487 | 1,473 | 1,478 | -1 | -0.1% | 8,900 |
| 2018/06/15 | 1,476 | 1,485 | 1,476 | 1,479 | -10 | -0.7% | 14,100 |
| 2018/06/14 | 1,490 | 1,493 | 1,484 | 1,489 | -6 | -0.4% | 11,800 |
| 2018/06/13 | 1,499 | 1,500 | 1,489 | 1,495 | -3 | -0.2% | 10,600 |
| 2018/06/12 | 1,482 | 1,506 | 1,479 | 1,498 | +19 | +1.3% | 24,700 |
| 2018/06/11 | 1,462 | 1,480 | 1,462 | 1,479 | +19 | +1.3% | 15,400 |
| 2018/06/08 | 1,445 | 1,462 | 1,445 | 1,460 | +5 | +0.3% | 21,300 |
| 2018/06/07 | 1,444 | 1,457 | 1,444 | 1,455 | +18 | +1.3% | 26,400 |
| 2018/06/06 | 1,428 | 1,439 | 1,428 | 1,437 | +3 | +0.2% | 16,900 |
| 2018/06/05 | 1,418 | 1,436 | 1,415 | 1,434 | +26 | +1.8% | 14,100 |
| 2018/06/04 | 1,400 | 1,427 | 1,400 | 1,408 | +9 | +0.6% | 57,800 |
| 2018/06/01 | 1,400 | 1,406 | 1,394 | 1,399 | -10 | -0.7% | 55,900 |
| 2018/05/31 | 1,416 | 1,416 | 1,407 | 1,409 | -3 | -0.2% | 14,000 |
| 2018/05/30 | 1,408 | 1,416 | 1,407 | 1,412 | -7 | -0.5% | 12,900 |
| 2018/05/29 | 1,423 | 1,425 | 1,408 | 1,419 | -4 | -0.3% | 24,400 |
| 2018/05/28 | 1,440 | 1,440 | 1,422 | 1,423 | -7 | -0.5% | 13,900 |
| 2018/05/25 | 1,450 | 1,450 | 1,426 | 1,430 | -11 | -0.8% | 14,100 |
| 2018/05/24 | 1,451 | 1,451 | 1,438 | 1,441 | +4 | +0.3% | 9,800 |
| 2018/05/23 | 1,451 | 1,451 | 1,433 | 1,437 | -14 | -1% | 15,000 |
| 2018/05/22 | 1,453 | 1,457 | 1,447 | 1,451 | +1 | +0.1% | 10,300 |
| 2018/05/21 | 1,448 | 1,461 | 1,445 | 1,450 | +14 | +1% | 16,800 |
| 2018/05/18 | 1,425 | 1,444 | 1,425 | 1,436 | +11 | +0.8% | 18,900 |
| 2018/05/17 | 1,419 | 1,428 | 1,415 | 1,425 | +7 | +0.5% | 37,800 |
| 2018/05/16 | 1,427 | 1,450 | 1,412 | 1,418 | -5 | -0.4% | 36,600 |
| 2018/05/15 | 1,467 | 1,481 | 1,420 | 1,423 | -68 | -4.6% | 74,000 |
| 2018/05/14 | 1,539 | 1,540 | 1,491 | 1,491 | -38 | -2.5% | 38,300 |
| 2018/05/11 | 1,509 | 1,532 | 1,509 | 1,529 | +22 | +1.5% | 10,800 |
| 2018/05/10 | 1,519 | 1,519 | 1,496 | 1,507 | -4 | -0.3% | 6,100 |
| 2018/05/09 | 1,511 | 1,515 | 1,503 | 1,511 | ±0 | ±0% | 6,100 |
1551～
1600
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
