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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,332 | 1,338 | 1,311 | 1,320 | -17 | -1.3% | 55,400 |
| 2017/07/11 | 1,321 | 1,345 | 1,315 | 1,337 | ±0 | ±0% | 50,200 |
| 2017/07/10 | 1,330 | 1,350 | 1,311 | 1,337 | +37 | +2.8% | 100,300 |
| 2017/07/07 | 1,305 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 4,600 |
| 2017/07/06 | 1,302 | 1,310 | 1,302 | 1,305 | -4 | -0.3% | 2,600 |
| 2017/07/05 | 1,303 | 1,309 | 1,296 | 1,309 | +6 | +0.5% | 8,200 |
| 2017/07/04 | 1,308 | 1,310 | 1,302 | 1,303 | -5 | -0.4% | 7,000 |
| 2017/07/03 | 1,313 | 1,313 | 1,305 | 1,308 | -2 | -0.2% | 7,500 |
| 2017/06/30 | 1,300 | 1,310 | 1,297 | 1,310 | +8 | +0.6% | 7,400 |
| 2017/06/29 | 1,298 | 1,312 | 1,298 | 1,302 | +6 | +0.5% | 14,700 |
| 2017/06/28 | 1,308 | 1,319 | 1,292 | 1,296 | -52 | -3.9% | 41,500 |
| 2017/06/27 | 1,348 | 1,350 | 1,344 | 1,348 | -1 | -0.1% | 34,500 |
| 2017/06/26 | 1,341 | 1,349 | 1,341 | 1,349 | +7 | +0.5% | 14,700 |
| 2017/06/23 | 1,341 | 1,346 | 1,339 | 1,342 | -2 | -0.1% | 10,600 |
| 2017/06/22 | 1,344 | 1,347 | 1,339 | 1,344 | -1 | -0.1% | 13,800 |
| 2017/06/21 | 1,345 | 1,351 | 1,345 | 1,345 | -4 | -0.3% | 15,400 |
| 2017/06/20 | 1,347 | 1,356 | 1,347 | 1,349 | +2 | +0.1% | 14,100 |
| 2017/06/19 | 1,341 | 1,350 | 1,339 | 1,347 | +8 | +0.6% | 10,500 |
| 2017/06/16 | 1,348 | 1,348 | 1,328 | 1,339 | -9 | -0.7% | 14,300 |
| 2017/06/15 | 1,360 | 1,368 | 1,336 | 1,348 | -17 | -1.2% | 20,300 |
| 2017/06/14 | 1,375 | 1,379 | 1,360 | 1,365 | -6 | -0.4% | 12,100 |
| 2017/06/13 | 1,356 | 1,374 | 1,355 | 1,371 | +14 | +1% | 13,900 |
| 2017/06/12 | 1,316 | 1,357 | 1,316 | 1,357 | +28 | +2.1% | 21,200 |
| 2017/06/09 | 1,350 | 1,356 | 1,315 | 1,329 | -23 | -1.7% | 34,900 |
| 2017/06/08 | 1,362 | 1,364 | 1,349 | 1,352 | -21 | -1.5% | 26,300 |
| 2017/06/07 | 1,374 | 1,377 | 1,369 | 1,373 | -2 | -0.1% | 12,300 |
| 2017/06/06 | 1,380 | 1,380 | 1,375 | 1,375 | -5 | -0.4% | 16,500 |
| 2017/06/05 | 1,384 | 1,387 | 1,378 | 1,380 | +4 | +0.3% | 19,000 |
| 2017/06/02 | 1,390 | 1,390 | 1,375 | 1,376 | -12 | -0.9% | 14,900 |
| 2017/06/01 | 1,397 | 1,397 | 1,388 | 1,388 | +6 | +0.4% | 8,600 |
| 2017/05/31 | 1,375 | 1,403 | 1,367 | 1,382 | +3 | +0.2% | 24,300 |
| 2017/05/30 | 1,375 | 1,379 | 1,362 | 1,379 | +4 | +0.3% | 16,300 |
| 2017/05/29 | 1,381 | 1,385 | 1,375 | 1,375 | -6 | -0.4% | 16,400 |
| 2017/05/26 | 1,380 | 1,384 | 1,376 | 1,381 | ±0 | ±0% | 12,800 |
| 2017/05/25 | 1,391 | 1,415 | 1,381 | 1,381 | -9 | -0.6% | 22,200 |
| 2017/05/24 | 1,381 | 1,403 | 1,381 | 1,390 | -5 | -0.4% | 24,200 |
| 2017/05/23 | 1,422 | 1,422 | 1,387 | 1,395 | -27 | -1.9% | 25,900 |
| 2017/05/22 | 1,415 | 1,429 | 1,408 | 1,422 | +25 | +1.8% | 25,300 |
| 2017/05/19 | 1,373 | 1,398 | 1,362 | 1,397 | +27 | +2% | 57,100 |
| 2017/05/18 | 1,310 | 1,376 | 1,309 | 1,370 | +38 | +2.9% | 24,100 |
| 2017/05/17 | 1,300 | 1,342 | 1,300 | 1,332 | +41 | +3.2% | 26,600 |
| 2017/05/16 | 1,290 | 1,294 | 1,288 | 1,291 | +1 | +0.1% | 6,300 |
| 2017/05/15 | 1,290 | 1,293 | 1,287 | 1,290 | ±0 | ±0% | 6,900 |
| 2017/05/12 | 1,292 | 1,292 | 1,273 | 1,290 | -7 | -0.5% | 11,700 |
| 2017/05/11 | 1,300 | 1,306 | 1,290 | 1,297 | -3 | -0.2% | 9,400 |
| 2017/05/10 | 1,311 | 1,320 | 1,299 | 1,300 | -9 | -0.7% | 9,900 |
| 2017/05/09 | 1,316 | 1,316 | 1,251 | 1,309 | +1 | +0.1% | 43,400 |
| 2017/05/08 | 1,319 | 1,319 | 1,307 | 1,308 | +8 | +0.6% | 10,000 |
| 2017/05/02 | 1,292 | 1,306 | 1,292 | 1,300 | -4 | -0.3% | 9,000 |
| 2017/05/01 | 1,250 | 1,309 | 1,250 | 1,304 | -6 | -0.5% | 24,900 |
1951～
2000
件表示中 / 3118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 | 2.17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 | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジア向けと運航頻度に強み。ＴＯＢで２５年７月上場廃止へ |
| ＡＩＴ | 181,100円 | +7.8% | +3.0% | 4.97% | 13.42倍 | 2.23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 | 80,800円 | +3.9% | +5.5% | 4.21% | 9.22倍 | 0.85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 | 136,800円 | +2.4% | +0.7% | 2.78% | 13.97倍 | 0.55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
