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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,269 | 1,269 | 1,262 | 1,267 | ±0 | ±0% | 14,600 |
| 2017/12/04 | 1,270 | 1,274 | 1,267 | 1,267 | ±0 | ±0% | 20,100 |
| 2017/12/01 | 1,278 | 1,278 | 1,267 | 1,267 | -1 | -0.1% | 23,700 |
| 2017/11/30 | 1,266 | 1,274 | 1,256 | 1,268 | +2 | +0.2% | 28,600 |
| 2017/11/29 | 1,272 | 1,279 | 1,261 | 1,266 | -9 | -0.7% | 35,100 |
| 2017/11/28 | 1,280 | 1,283 | 1,265 | 1,275 | -4 | -0.3% | 26,600 |
| 2017/11/27 | 1,284 | 1,284 | 1,278 | 1,279 | +3 | +0.2% | 21,000 |
| 2017/11/24 | 1,262 | 1,279 | 1,262 | 1,276 | +5 | +0.4% | 15,200 |
| 2017/11/22 | 1,276 | 1,281 | 1,260 | 1,271 | -6 | -0.5% | 28,600 |
| 2017/11/21 | 1,280 | 1,286 | 1,274 | 1,277 | -4 | -0.3% | 18,300 |
| 2017/11/20 | 1,276 | 1,285 | 1,276 | 1,281 | +8 | +0.6% | 19,800 |
| 2017/11/17 | 1,268 | 1,282 | 1,267 | 1,273 | +13 | +1% | 30,800 |
| 2017/11/16 | 1,257 | 1,263 | 1,253 | 1,260 | -3 | -0.2% | 10,900 |
| 2017/11/15 | 1,270 | 1,274 | 1,245 | 1,263 | -2 | -0.2% | 55,700 |
| 2017/11/14 | 1,275 | 1,307 | 1,261 | 1,265 | -8 | -0.6% | 58,300 |
| 2017/11/13 | 1,275 | 1,275 | 1,269 | 1,273 | +4 | +0.3% | 16,900 |
| 2017/11/10 | 1,259 | 1,269 | 1,259 | 1,269 | +10 | +0.8% | 15,600 |
| 2017/11/09 | 1,270 | 1,272 | 1,253 | 1,259 | -12 | -0.9% | 30,100 |
| 2017/11/08 | 1,267 | 1,276 | 1,267 | 1,271 | -3 | -0.2% | 19,600 |
| 2017/11/07 | 1,271 | 1,276 | 1,265 | 1,274 | +4 | +0.3% | 23,600 |
| 2017/11/06 | 1,269 | 1,275 | 1,265 | 1,270 | +10 | +0.8% | 23,800 |
| 2017/11/02 | 1,263 | 1,264 | 1,257 | 1,260 | -5 | -0.4% | 20,800 |
| 2017/11/01 | 1,267 | 1,270 | 1,253 | 1,265 | ±0 | ±0% | 26,600 |
| 2017/10/31 | 1,262 | 1,266 | 1,253 | 1,265 | +3 | +0.2% | 29,800 |
| 2017/10/30 | 1,259 | 1,262 | 1,251 | 1,262 | +12 | +1% | 33,300 |
| 2017/10/27 | 1,252 | 1,253 | 1,248 | 1,250 | -1 | -0.1% | 12,800 |
| 2017/10/26 | 1,248 | 1,252 | 1,246 | 1,251 | +8 | +0.6% | 13,900 |
| 2017/10/25 | 1,247 | 1,249 | 1,240 | 1,243 | -4 | -0.3% | 23,100 |
| 2017/10/24 | 1,247 | 1,258 | 1,242 | 1,247 | -3 | -0.2% | 28,800 |
| 2017/10/23 | 1,250 | 1,253 | 1,246 | 1,250 | +12 | +1% | 17,700 |
| 2017/10/20 | 1,241 | 1,242 | 1,236 | 1,238 | -2 | -0.2% | 14,900 |
| 2017/10/19 | 1,246 | 1,250 | 1,240 | 1,240 | -7 | -0.6% | 20,500 |
| 2017/10/18 | 1,257 | 1,258 | 1,246 | 1,247 | -9 | -0.7% | 15,100 |
| 2017/10/17 | 1,251 | 1,260 | 1,250 | 1,256 | -1 | -0.1% | 27,300 |
| 2017/10/16 | 1,255 | 1,260 | 1,252 | 1,257 | +9 | +0.7% | 28,200 |
| 2017/10/13 | 1,252 | 1,257 | 1,246 | 1,248 | -4 | -0.3% | 22,000 |
| 2017/10/12 | 1,251 | 1,258 | 1,251 | 1,252 | +2 | +0.2% | 13,200 |
| 2017/10/11 | 1,251 | 1,274 | 1,246 | 1,250 | -1 | -0.1% | 57,200 |
| 2017/10/10 | 1,247 | 1,252 | 1,245 | 1,251 | +16 | +1.3% | 20,200 |
| 2017/10/06 | 1,236 | 1,244 | 1,235 | 1,235 | -1 | -0.1% | 18,700 |
| 2017/10/05 | 1,236 | 1,242 | 1,232 | 1,236 | -2 | -0.2% | 17,500 |
| 2017/10/04 | 1,250 | 1,250 | 1,235 | 1,238 | -5 | -0.4% | 13,900 |
| 2017/10/03 | 1,242 | 1,254 | 1,239 | 1,243 | +5 | +0.4% | 19,800 |
| 2017/10/02 | 1,221 | 1,242 | 1,221 | 1,238 | +21 | +1.7% | 24,700 |
| 2017/09/29 | 1,223 | 1,223 | 1,212 | 1,217 | +1 | +0.1% | 17,700 |
| 2017/09/28 | 1,216 | 1,218 | 1,205 | 1,216 | +1 | +0.1% | 23,500 |
| 2017/09/27 | 1,210 | 1,222 | 1,210 | 1,215 | +8 | +0.7% | 17,000 |
| 2017/09/26 | 1,204 | 1,208 | 1,199 | 1,207 | +3 | +0.2% | 19,400 |
| 2017/09/25 | 1,205 | 1,208 | 1,198 | 1,204 | +4 | +0.3% | 16,600 |
| 2017/09/22 | 1,202 | 1,214 | 1,197 | 1,200 | -12 | -1% | 23,300 |
1801～
1850
件表示中 / 3066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 | 170,600円 | +9.4% | +13.6% | 4.69% | 10.62倍 | 1.22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 | 77,800円 | +2.5% | +6.2% | 4.05% | 9.69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 | 149,600円 | +3.7% | +5.4% | 2.41% | 16.38倍 | 0.61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 | 110,500円 | +10.2% | +4.2% | 4.07% | 19.85倍 | 1.60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 | 221,500円 | +7.5% | +0.4% | 3.16% | 6.89倍 | 0.50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
