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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,700 | 1,700 | 1,660 | 1,660 | -40 | -2.4% | 11,900 |
| 2024/01/15 | 1,696 | 1,713 | 1,665 | 1,700 | +18 | +1.1% | 21,300 |
| 2024/01/12 | 1,690 | 1,708 | 1,665 | 1,682 | -6 | -0.4% | 24,700 |
| 2024/01/11 | 1,745 | 1,750 | 1,686 | 1,688 | -57 | -3.3% | 23,000 |
| 2024/01/10 | 1,745 | 1,748 | 1,722 | 1,745 | +8 | +0.5% | 24,400 |
| 2024/01/09 | 1,763 | 1,763 | 1,728 | 1,737 | -26 | -1.5% | 23,400 |
| 2024/01/05 | 1,738 | 1,780 | 1,730 | 1,763 | +49 | +2.9% | 51,600 |
| 2024/01/04 | 1,645 | 1,719 | 1,645 | 1,714 | +81 | +5% | 50,800 |
| 2023/12/29 | 1,626 | 1,652 | 1,626 | 1,633 | +8 | +0.5% | 15,600 |
| 2023/12/28 | 1,604 | 1,628 | 1,588 | 1,625 | -15 | -0.9% | 22,900 |
| 2023/12/27 | 1,612 | 1,640 | 1,612 | 1,640 | +36 | +2.2% | 34,700 |
| 2023/12/26 | 1,620 | 1,637 | 1,598 | 1,604 | -1 | -0.1% | 42,200 |
| 2023/12/25 | 1,661 | 1,661 | 1,597 | 1,605 | -38 | -2.3% | 61,700 |
| 2023/12/22 | 1,641 | 1,655 | 1,637 | 1,643 | +3 | +0.2% | 37,700 |
| 2023/12/21 | 1,638 | 1,652 | 1,628 | 1,640 | -7 | -0.4% | 19,400 |
| 2023/12/20 | 1,645 | 1,665 | 1,633 | 1,647 | +10 | +0.6% | 31,800 |
| 2023/12/19 | 1,661 | 1,661 | 1,616 | 1,637 | -27 | -1.6% | 26,500 |
| 2023/12/18 | 1,655 | 1,664 | 1,638 | 1,664 | +5 | +0.3% | 16,800 |
| 2023/12/15 | 1,650 | 1,660 | 1,645 | 1,659 | +23 | +1.4% | 17,600 |
| 2023/12/14 | 1,655 | 1,656 | 1,632 | 1,636 | -13 | -0.8% | 18,800 |
| 2023/12/13 | 1,658 | 1,662 | 1,649 | 1,649 | +2 | +0.1% | 12,500 |
| 2023/12/12 | 1,647 | 1,667 | 1,640 | 1,647 | ±0 | ±0% | 11,500 |
| 2023/12/11 | 1,626 | 1,648 | 1,626 | 1,647 | +14 | +0.9% | 23,200 |
| 2023/12/08 | 1,635 | 1,656 | 1,620 | 1,633 | -3 | -0.2% | 36,700 |
| 2023/12/07 | 1,653 | 1,670 | 1,636 | 1,636 | -17 | -1% | 13,700 |
| 2023/12/06 | 1,644 | 1,664 | 1,638 | 1,653 | +8 | +0.5% | 17,000 |
| 2023/12/05 | 1,689 | 1,696 | 1,645 | 1,645 | -51 | -3% | 20,600 |
| 2023/12/04 | 1,686 | 1,702 | 1,682 | 1,696 | +13 | +0.8% | 16,900 |
| 2023/12/01 | 1,684 | 1,688 | 1,669 | 1,683 | ±0 | ±0% | 17,300 |
| 2023/11/30 | 1,674 | 1,683 | 1,653 | 1,683 | +9 | +0.5% | 23,600 |
| 2023/11/29 | 1,674 | 1,680 | 1,664 | 1,674 | ±0 | ±0% | 17,800 |
| 2023/11/28 | 1,681 | 1,685 | 1,671 | 1,674 | -7 | -0.4% | 19,400 |
| 2023/11/27 | 1,682 | 1,697 | 1,670 | 1,681 | +5 | +0.3% | 15,800 |
| 2023/11/24 | 1,684 | 1,686 | 1,671 | 1,676 | +8 | +0.5% | 8,100 |
| 2023/11/22 | 1,670 | 1,673 | 1,659 | 1,668 | -10 | -0.6% | 11,900 |
| 2023/11/21 | 1,692 | 1,692 | 1,656 | 1,678 | +16 | +1% | 18,000 |
| 2023/11/20 | 1,658 | 1,713 | 1,658 | 1,662 | +9 | +0.5% | 30,500 |
| 2023/11/17 | 1,695 | 1,695 | 1,600 | 1,653 | -37 | -2.2% | 52,200 |
| 2023/11/16 | 1,698 | 1,715 | 1,688 | 1,690 | -14 | -0.8% | 25,600 |
| 2023/11/15 | 1,778 | 1,778 | 1,694 | 1,704 | -34 | -2% | 35,900 |
| 2023/11/14 | 1,758 | 1,770 | 1,738 | 1,738 | -21 | -1.2% | 14,300 |
| 2023/11/13 | 1,773 | 1,773 | 1,734 | 1,759 | -14 | -0.8% | 21,000 |
| 2023/11/10 | 1,757 | 1,774 | 1,752 | 1,773 | +16 | +0.9% | 10,600 |
| 2023/11/09 | 1,740 | 1,762 | 1,740 | 1,757 | +11 | +0.6% | 9,000 |
| 2023/11/08 | 1,803 | 1,807 | 1,736 | 1,746 | -57 | -3.2% | 21,900 |
| 2023/11/07 | 1,800 | 1,817 | 1,794 | 1,803 | +3 | +0.2% | 19,100 |
| 2023/11/06 | 1,822 | 1,822 | 1,785 | 1,800 | -2 | -0.1% | 19,700 |
| 2023/11/02 | 1,787 | 1,815 | 1,763 | 1,802 | +35 | +2% | 19,300 |
| 2023/11/01 | 1,810 | 1,810 | 1,744 | 1,767 | -8 | -0.5% | 24,400 |
| 2023/10/31 | 1,721 | 1,776 | 1,699 | 1,775 | +54 | +3.1% | 53,700 |
301～
350
件表示中 / 3056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 | 160,200円 | +9.4% | +13.6% | 4.99% | 9.97倍 | 1.14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 | 71,300円 | +2.5% | +6.2% | 4.42% | 8.88倍 | 0.74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 | 128,300円 | +3.7% | +5.4% | 2.81% | 14.04倍 | 0.52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 | 99,500円 | +10.2% | +4.2% | 4.52% | 17.87倍 | 1.44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 | 196,000円 | +7.5% | +0.4% | 3.57% | 6.09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
