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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,417 | 1,417 | 1,408 | 1,409 | -2 | -0.1% | 5,600 |
| 2018/01/24 | 1,416 | 1,418 | 1,411 | 1,411 | -5 | -0.4% | 7,300 |
| 2018/01/23 | 1,405 | 1,420 | 1,405 | 1,416 | +11 | +0.8% | 20,000 |
| 2018/01/22 | 1,415 | 1,423 | 1,402 | 1,405 | +3 | +0.2% | 11,500 |
| 2018/01/19 | 1,422 | 1,422 | 1,396 | 1,402 | -4 | -0.3% | 21,800 |
| 2018/01/18 | 1,443 | 1,450 | 1,406 | 1,406 | -18 | -1.3% | 18,200 |
| 2018/01/17 | 1,448 | 1,450 | 1,421 | 1,424 | -15 | -1% | 28,400 |
| 2018/01/16 | 1,400 | 1,446 | 1,400 | 1,439 | +39 | +2.8% | 40,700 |
| 2018/01/15 | 1,400 | 1,403 | 1,396 | 1,400 | +1 | +0.1% | 13,900 |
| 2018/01/12 | 1,404 | 1,404 | 1,387 | 1,399 | -5 | -0.4% | 17,000 |
| 2018/01/11 | 1,395 | 1,404 | 1,393 | 1,404 | +5 | +0.4% | 31,100 |
| 2018/01/10 | 1,378 | 1,406 | 1,378 | 1,399 | +18 | +1.3% | 45,100 |
| 2018/01/09 | 1,374 | 1,384 | 1,372 | 1,381 | +7 | +0.5% | 24,300 |
| 2018/01/05 | 1,362 | 1,376 | 1,355 | 1,374 | +12 | +0.9% | 26,100 |
| 2018/01/04 | 1,380 | 1,389 | 1,355 | 1,362 | -23 | -1.7% | 32,400 |
| 2017/12/29 | 1,390 | 1,391 | 1,379 | 1,385 | -5 | -0.4% | 19,400 |
| 2017/12/28 | 1,371 | 1,395 | 1,369 | 1,390 | +11 | +0.8% | 44,600 |
| 2017/12/27 | 1,370 | 1,407 | 1,343 | 1,379 | -9 | -0.6% | 55,200 |
| 2017/12/26 | 1,368 | 1,399 | 1,367 | 1,388 | +20 | +1.5% | 127,500 |
| 2017/12/25 | 1,314 | 1,374 | 1,311 | 1,368 | +67 | +5.1% | 186,100 |
| 2017/12/22 | 1,310 | 1,312 | 1,299 | 1,301 | -9 | -0.7% | 31,500 |
| 2017/12/21 | 1,303 | 1,310 | 1,302 | 1,310 | +3 | +0.2% | 17,300 |
| 2017/12/20 | 1,300 | 1,310 | 1,299 | 1,307 | +10 | +0.8% | 19,500 |
| 2017/12/19 | 1,310 | 1,312 | 1,293 | 1,297 | -12 | -0.9% | 29,600 |
| 2017/12/18 | 1,309 | 1,313 | 1,306 | 1,309 | +5 | +0.4% | 27,000 |
| 2017/12/15 | 1,303 | 1,307 | 1,301 | 1,304 | +1 | +0.1% | 29,700 |
| 2017/12/14 | 1,306 | 1,306 | 1,300 | 1,303 | -3 | -0.2% | 16,000 |
| 2017/12/13 | 1,295 | 1,306 | 1,287 | 1,306 | +12 | +0.9% | 43,200 |
| 2017/12/12 | 1,289 | 1,296 | 1,288 | 1,294 | +9 | +0.7% | 27,600 |
| 2017/12/11 | 1,285 | 1,291 | 1,280 | 1,285 | +7 | +0.5% | 32,000 |
| 2017/12/08 | 1,274 | 1,279 | 1,270 | 1,278 | +2 | +0.2% | 24,600 |
| 2017/12/07 | 1,272 | 1,284 | 1,272 | 1,276 | +10 | +0.8% | 23,900 |
| 2017/12/06 | 1,266 | 1,272 | 1,265 | 1,266 | -1 | -0.1% | 19,200 |
| 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 |
1851～
1900
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
