コンバムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,855 | 1,896 | 1,829 | 1,896 | +72 | +3.9% | 800 |
| 2025/04/10 | 1,830 | 1,850 | 1,824 | 1,824 | +31 | +1.7% | 400 |
| 2025/04/09 | 1,797 | 1,797 | 1,793 | 1,793 | -12 | -0.7% | 800 |
| 2025/04/08 | 1,801 | 1,829 | 1,793 | 1,805 | -1 | -0.1% | 4,100 |
| 2025/04/07 | 1,895 | 1,975 | 1,766 | 1,806 | -168 | -8.5% | 5,800 |
| 2025/04/04 | 1,976 | 2,000 | 1,974 | 1,974 | -15 | -0.8% | 2,000 |
| 2025/04/03 | 1,990 | 2,000 | 1,985 | 1,989 | -2 | -0.1% | 2,000 |
| 2025/04/02 | 1,991 | 1,991 | 1,990 | 1,991 | - | - | 500 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 2,002 | 2,005 | 2,000 | 2,000 | -3 | -0.1% | 2,300 |
| 2025/03/28 | 2,005 | 2,005 | 2,003 | 2,003 | -12 | -0.6% | 200 |
| 2025/03/27 | 2,015 | 2,015 | 2,015 | 2,015 | - | - | 800 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 2,052 | 2,065 | 2,052 | 2,065 | -24 | -1.1% | 200 |
| 2025/03/24 | 2,033 | 2,089 | 2,033 | 2,089 | +69 | +3.4% | 1,200 |
| 2025/03/21 | 2,000 | 2,020 | 2,000 | 2,020 | +23 | +1.2% | 600 |
| 2025/03/19 | 1,998 | 2,000 | 1,996 | 1,997 | -1 | -0.1% | 1,300 |
| 2025/03/18 | 1,998 | 1,998 | 1,998 | 1,998 | - | - | 100 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 1,982 | 1,982 | 1,982 | 1,982 | - | - | 100 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,982 | 1,982 | 1,982 | 1,982 | ±0 | ±0% | 100 |
| 2025/03/10 | 1,997 | 1,997 | 1,982 | 1,982 | +7 | +0.4% | 200 |
| 2025/03/07 | 1,975 | 1,975 | 1,974 | 1,975 | -50 | -2.5% | 400 |
| 2025/03/06 | 2,015 | 2,025 | 2,015 | 2,025 | +50 | +2.5% | 300 |
| 2025/03/05 | 1,973 | 1,975 | 1,973 | 1,975 | -25 | -1.3% | 200 |
| 2025/03/04 | 2,000 | 2,001 | 2,000 | 2,000 | +28 | +1.4% | 2,400 |
| 2025/03/03 | 1,950 | 1,979 | 1,950 | 1,972 | +22 | +1.1% | 3,800 |
| 2025/02/28 | 1,950 | 1,960 | 1,950 | 1,950 | ±0 | ±0% | 1,100 |
| 2025/02/27 | 1,930 | 1,950 | 1,929 | 1,950 | +34 | +1.8% | 2,800 |
| 2025/02/26 | 1,914 | 1,916 | 1,914 | 1,916 | -22 | -1.1% | 400 |
| 2025/02/25 | 1,938 | 1,938 | 1,929 | 1,938 | ±0 | ±0% | 2,500 |
| 2025/02/21 | 1,938 | 1,938 | 1,938 | 1,938 | ±0 | ±0% | 200 |
| 2025/02/20 | 1,940 | 1,949 | 1,938 | 1,938 | -2 | -0.1% | 2,500 |
| 2025/02/19 | 1,900 | 1,940 | 1,900 | 1,940 | +17 | +0.9% | 1,900 |
| 2025/02/18 | 1,983 | 1,999 | 1,923 | 1,923 | -60 | -3% | 5,600 |
| 2025/02/17 | 2,005 | 2,005 | 1,980 | 1,983 | -27 | -1.3% | 5,300 |
| 2025/02/14 | 2,007 | 2,012 | 2,006 | 2,010 | +3 | +0.1% | 1,400 |
| 2025/02/13 | 2,015 | 2,015 | 2,007 | 2,007 | -8 | -0.4% | 2,300 |
| 2025/02/12 | 2,028 | 2,028 | 2,012 | 2,015 | -13 | -0.6% | 1,200 |
| 2025/02/10 | 2,021 | 2,030 | 2,014 | 2,028 | -22 | -1.1% | 2,900 |
| 2025/02/07 | 2,100 | 2,100 | 2,050 | 2,050 | -2 | -0.1% | 2,200 |
| 2025/02/06 | 2,052 | 2,053 | 2,052 | 2,052 | +1 | ±0% | 500 |
| 2025/02/05 | 2,050 | 2,051 | 2,050 | 2,051 | +1 | ±0% | 400 |
| 2025/02/04 | 2,052 | 2,056 | 2,050 | 2,050 | -2 | -0.1% | 400 |
| 2025/02/03 | 2,052 | 2,052 | 2,052 | 2,052 | +2 | +0.1% | 100 |
| 2025/01/31 | 2,050 | 2,050 | 2,050 | 2,050 | -4 | -0.2% | 900 |
| 2025/01/30 | 2,071 | 2,076 | 2,050 | 2,054 | -26 | -1.3% | 2,700 |
| 2025/01/29 | 2,070 | 2,145 | 2,070 | 2,080 | +8 | +0.4% | 2,500 |
1～
50
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「コンバム」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 |
|---|---|---|---|---|---|---|---|---|
| コンバム | 189,600円 | +7.0% | -10.2% | 2.64% | 13.41倍 | 0.50倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
| 明治機 | 28,100円 | +22.6% | +5.7% | 1.42% | 27.66倍 | 1.04倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| サンセイ | 35,500円 | -7.8% | -5.2% | 4.23% | 9.85倍 | 0.65倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| タケダ機 | 305,500円 | +0.7% | -9.0% | 2.62% | 7.20倍 | 0.55倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| ニチダイ | 34,200円 | +5.1% | +56.3% | 1.75% | 61.96倍 | 0.29倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
市場注目の銘柄
チャート関連のコラム
