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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,150 | 1,151.7 | 1,105 | 1,106.7 | -46.6 | -4% | 24,900 |
| 2015/06/25 | 1,145 | 1,153.3 | 1,133.3 | 1,153.3 | +21.6 | +1.9% | 11,700 |
| 2015/06/24 | 1,130 | 1,156.7 | 1,126.7 | 1,131.7 | +6.7 | +0.6% | 24,300 |
| 2015/06/23 | 1,100 | 1,125 | 1,093.3 | 1,125 | +28.3 | +2.6% | 15,900 |
| 2015/06/22 | 1,073.3 | 1,100 | 1,073.3 | 1,096.7 | +10 | +0.9% | 5,700 |
| 2015/06/19 | 1,070 | 1,096.7 | 1,070 | 1,086.7 | +10 | +0.9% | 8,100 |
| 2015/06/18 | 1,075 | 1,078.3 | 1,075 | 1,076.7 | -1.6 | -0.1% | 5,400 |
| 2015/06/17 | 1,076.7 | 1,078.3 | 1,076.7 | 1,078.3 | +1.6 | +0.1% | 3,000 |
| 2015/06/16 | 1,086.7 | 1,086.7 | 1,073.3 | 1,076.7 | -16.6 | -1.5% | 3,600 |
| 2015/06/15 | 1,071.7 | 1,093.3 | 1,071.7 | 1,093.3 | +21.6 | +2% | 6,300 |
| 2015/06/12 | 1,088.3 | 1,088.3 | 1,070 | 1,071.7 | -20 | -1.8% | 11,400 |
| 2015/06/11 | 1,096.7 | 1,096.7 | 1,075 | 1,091.7 | -8.3 | -0.8% | 8,400 |
| 2015/06/10 | 1,100 | 1,111.7 | 1,080 | 1,100 | -18.3 | -1.6% | 16,200 |
| 2015/06/09 | 1,126.7 | 1,126.7 | 1,100 | 1,118.3 | +15 | +1.4% | 15,900 |
| 2015/06/08 | 1,111.7 | 1,126.7 | 1,091.7 | 1,103.3 | +48.3 | +4.6% | 49,200 |
| 2015/06/05 | 1,053.3 | 1,058.3 | 1,045 | 1,055 | +1.7 | +0.2% | 3,600 |
| 2015/06/04 | 1,060 | 1,060 | 1,035 | 1,053.3 | -3.4 | -0.3% | 9,900 |
| 2015/06/03 | 1,056.7 | 1,071.7 | 1,056.7 | 1,056.7 | ±0 | ±0% | 18,900 |
| 2015/06/02 | 1,056.7 | 1,068.3 | 1,035 | 1,056.7 | ±0 | ±0% | 32,100 |
| 2015/06/01 | 1,050 | 1,056.7 | 1,030 | 1,056.7 | -5 | -0.5% | 9,600 |
| 2015/05/29 | 1,070 | 1,080 | 1,003.3 | 1,061.7 | +11.7 | +1.1% | 43,500 |
| 2015/05/28 | 1,000 | 1,050 | 996.7 | 1,050 | +69.3 | +7.1% | 57,000 |
| 2015/05/27 | 980 | 994.7 | 980 | 980.7 | +2.4 | +0.2% | 37,800 |
| 2015/05/26 | 946.7 | 978.3 | 943.3 | 978.3 | +36.6 | +3.9% | 61,200 |
| 2015/05/25 | 946.7 | 946.7 | 930 | 941.7 | +11.7 | +1.3% | 8,100 |
| 2015/05/22 | 920.3 | 945 | 906.7 | 930 | ±0 | ±0% | 27,300 |
| 2015/05/21 | 936.7 | 945.7 | 928.3 | 930 | -16.7 | -1.8% | 26,100 |
| 2015/05/20 | 923.3 | 950 | 923.3 | 946.7 | +17.4 | +1.9% | 55,800 |
| 2015/05/19 | 922 | 929.7 | 903.3 | 929.3 | +9.3 | +1% | 34,800 |
| 2015/05/18 | 883.3 | 920 | 883.3 | 920 | +20 | +2.2% | 61,500 |
| 2015/05/15 | 895.7 | 930.7 | 853.7 | 900 | +104.3 | +13.1% | 164,100 |
| 2015/05/14 | 799.3 | 800.3 | 795.7 | 795.7 | +4 | +0.5% | 4,500 |
| 2015/05/13 | 790.7 | 799.7 | 790.7 | 791.7 | -3.3 | -0.4% | 12,300 |
| 2015/05/12 | 806.7 | 807 | 795 | 795 | -11.7 | -1.5% | 16,800 |
| 2015/05/11 | 815 | 816.7 | 806.7 | 806.7 | -7.3 | -0.9% | 12,300 |
| 2015/05/08 | 804 | 814 | 803.3 | 814 | +20.7 | +2.6% | 17,400 |
| 2015/05/07 | 791.7 | 793.3 | 784 | 793.3 | +13 | +1.7% | 5,100 |
| 2015/05/01 | 789.3 | 789.3 | 780.3 | 780.3 | -8 | -1% | 13,200 |
| 2015/04/30 | 790.7 | 791 | 787 | 788.3 | -3.4 | -0.4% | 11,100 |
| 2015/04/28 | 793.3 | 795 | 784.7 | 791.7 | +7 | +0.9% | 24,300 |
| 2015/04/27 | 793 | 793 | 781.7 | 784.7 | +5.7 | +0.7% | 13,500 |
| 2015/04/24 | 796.7 | 796.7 | 778.7 | 779 | -17.7 | -2.2% | 27,300 |
| 2015/04/23 | 786.7 | 796.7 | 786.7 | 796.7 | +8 | +1% | 10,200 |
| 2015/04/22 | 798 | 801 | 788.3 | 788.7 | -17.6 | -2.2% | 37,200 |
| 2015/04/21 | 806.7 | 814.7 | 799.7 | 806.3 | -10.4 | -1.3% | 23,400 |
| 2015/04/20 | 821.7 | 821.7 | 816.7 | 816.7 | +6.7 | +0.8% | 5,700 |
| 2015/04/17 | 810 | 810 | 809.7 | 810 | ±0 | ±0% | 6,300 |
| 2015/04/16 | 816 | 816 | 810 | 810 | -2.7 | -0.3% | 10,200 |
| 2015/04/15 | 809.3 | 812.7 | 801.7 | 812.7 | +2.7 | +0.3% | 4,500 |
| 2015/04/14 | 801 | 813.3 | 801 | 810 | -3 | -0.4% | 11,700 |
2301～
2350
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
