コンセックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,190 | 1,190 | 1,190 | 1,190 | -2 | -0.2% | 300 |
| 2024/11/20 | 1,191 | 1,192 | 1,191 | 1,192 | - | - | 500 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,189 | 1,191 | 1,189 | 1,191 | +2 | +0.2% | 2,000 |
| 2024/11/15 | 1,189 | 1,190 | 1,189 | 1,189 | -2 | -0.2% | 1,100 |
| 2024/11/14 | 1,172 | 1,191 | 1,172 | 1,191 | +2 | +0.2% | 1,400 |
| 2024/11/13 | 1,188 | 1,189 | 1,188 | 1,189 | +2 | +0.2% | 1,200 |
| 2024/11/12 | 1,190 | 1,190 | 1,172 | 1,187 | +19 | +1.6% | 1,700 |
| 2024/11/11 | 1,167 | 1,190 | 1,167 | 1,168 | -3 | -0.3% | 1,200 |
| 2024/11/08 | 1,190 | 1,190 | 1,170 | 1,171 | -22 | -1.8% | 800 |
| 2024/11/07 | 1,190 | 1,195 | 1,162 | 1,193 | +1 | +0.1% | 3,300 |
| 2024/11/06 | 1,190 | 1,192 | 1,190 | 1,192 | ±0 | ±0% | 700 |
| 2024/11/05 | 1,181 | 1,192 | 1,181 | 1,192 | +12 | +1% | 1,200 |
| 2024/11/01 | 1,173 | 1,180 | 1,173 | 1,180 | -12 | -1% | 700 |
| 2024/10/31 | 1,185 | 1,192 | 1,185 | 1,192 | +12 | +1% | 3,100 |
| 2024/10/30 | 1,165 | 1,184 | 1,165 | 1,180 | +11 | +0.9% | 1,900 |
| 2024/10/29 | 1,169 | 1,169 | 1,169 | 1,169 | +30 | +2.6% | 2,100 |
| 2024/10/28 | 1,153 | 1,174 | 1,139 | 1,139 | -14 | -1.2% | 2,800 |
| 2024/10/25 | 1,154 | 1,154 | 1,153 | 1,153 | ±0 | ±0% | 400 |
| 2024/10/24 | 1,152 | 1,156 | 1,152 | 1,153 | +2 | +0.2% | 600 |
| 2024/10/23 | 1,148 | 1,151 | 1,148 | 1,151 | +3 | +0.3% | 1,400 |
| 2024/10/22 | 1,150 | 1,150 | 1,148 | 1,148 | ±0 | ±0% | 900 |
| 2024/10/21 | 1,148 | 1,149 | 1,148 | 1,148 | +1 | +0.1% | 400 |
| 2024/10/18 | 1,147 | 1,147 | 1,147 | 1,147 | +2 | +0.2% | 800 |
| 2024/10/17 | 1,141 | 1,145 | 1,141 | 1,145 | +5 | +0.4% | 200 |
| 2024/10/16 | 1,140 | 1,140 | 1,135 | 1,140 | -2 | -0.2% | 1,300 |
| 2024/10/15 | 1,141 | 1,142 | 1,141 | 1,142 | -10 | -0.9% | 700 |
| 2024/10/11 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 100 |
| 2024/10/10 | 1,142 | 1,152 | 1,142 | 1,152 | +10 | +0.9% | 500 |
| 2024/10/09 | 1,150 | 1,150 | 1,140 | 1,142 | -8 | -0.7% | 800 |
| 2024/10/08 | 1,150 | 1,152 | 1,149 | 1,150 | +1 | +0.1% | 2,200 |
| 2024/10/07 | 1,155 | 1,160 | 1,142 | 1,149 | -6 | -0.5% | 1,900 |
| 2024/10/04 | 1,148 | 1,155 | 1,148 | 1,155 | +18 | +1.6% | 400 |
| 2024/10/03 | 1,166 | 1,166 | 1,120 | 1,137 | -7 | -0.6% | 4,200 |
| 2024/10/02 | 1,162 | 1,162 | 1,102 | 1,144 | -18 | -1.5% | 5,100 |
| 2024/10/01 | 1,171 | 1,171 | 1,162 | 1,162 | -4 | -0.3% | 1,300 |
| 2024/09/30 | 1,175 | 1,175 | 1,165 | 1,166 | -9 | -0.8% | 1,400 |
| 2024/09/27 | 1,181 | 1,187 | 1,170 | 1,175 | -36 | -3% | 1,600 |
| 2024/09/26 | 1,209 | 1,220 | 1,209 | 1,211 | +2 | +0.2% | 3,000 |
| 2024/09/25 | 1,219 | 1,219 | 1,207 | 1,209 | +4 | +0.3% | 1,700 |
| 2024/09/24 | 1,206 | 1,210 | 1,200 | 1,205 | +5 | +0.4% | 2,500 |
| 2024/09/20 | 1,213 | 1,213 | 1,200 | 1,200 | -12 | -1% | 1,500 |
| 2024/09/19 | 1,210 | 1,215 | 1,210 | 1,212 | -1 | -0.1% | 700 |
| 2024/09/18 | 1,200 | 1,214 | 1,195 | 1,213 | +13 | +1.1% | 1,600 |
| 2024/09/17 | 1,192 | 1,200 | 1,189 | 1,200 | +6 | +0.5% | 2,300 |
| 2024/09/13 | 1,192 | 1,196 | 1,192 | 1,194 | -3 | -0.3% | 700 |
| 2024/09/12 | 1,209 | 1,209 | 1,197 | 1,197 | -9 | -0.7% | 600 |
| 2024/09/11 | 1,195 | 1,206 | 1,195 | 1,206 | +8 | +0.7% | 1,300 |
| 2024/09/10 | 1,191 | 1,200 | 1,191 | 1,198 | +11 | +0.9% | 500 |
| 2024/09/09 | 1,191 | 1,191 | 1,184 | 1,187 | -11 | -0.9% | 2,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「コンセック」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 |
|---|---|---|---|---|---|---|---|---|
| コンセック | 119,000円 | +6.0% | +73.9% | 2.27% | 11.95倍 | 0.27倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| のむら産 | 160,100円 | +8.9% | +11.9% | 3.44% | 6.62倍 | 1.22倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 日本麻 | 60,500円 | +3.7% | -3.4% | 0.66% | 13.28倍 | 1.13倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| 栄電子 | 39,700円 | -21.3% | -61.9% | 2.52% | 23.72倍 | 0.45倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
市場注目の銘柄
チャート関連のコラム
