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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 1,125 | 1,130 | 1,125 | 1,125 | +1 | +0.1% | 500 |
| 2023/06/22 | 1,124 | 1,124 | 1,124 | 1,124 | +1 | +0.1% | 300 |
| 2023/06/21 | 1,129 | 1,129 | 1,123 | 1,123 | -6 | -0.5% | 400 |
| 2023/06/20 | 1,132 | 1,132 | 1,126 | 1,129 | -4 | -0.4% | 400 |
| 2023/06/19 | 1,140 | 1,140 | 1,124 | 1,133 | +13 | +1.2% | 1,700 |
| 2023/06/16 | 1,110 | 1,120 | 1,110 | 1,120 | +14 | +1.3% | 1,700 |
| 2023/06/15 | 1,105 | 1,106 | 1,105 | 1,106 | +9 | +0.8% | 2,000 |
| 2023/06/14 | 1,096 | 1,097 | 1,096 | 1,097 | +2 | +0.2% | 700 |
| 2023/06/13 | 1,095 | 1,095 | 1,090 | 1,095 | ±0 | ±0% | 1,600 |
| 2023/06/12 | 1,088 | 1,095 | 1,088 | 1,095 | +3 | +0.3% | 1,700 |
| 2023/06/09 | 1,092 | 1,094 | 1,092 | 1,092 | ±0 | ±0% | 900 |
| 2023/06/08 | 1,092 | 1,095 | 1,092 | 1,092 | -1 | -0.1% | 500 |
| 2023/06/07 | 1,089 | 1,093 | 1,089 | 1,093 | +2 | +0.2% | 700 |
| 2023/06/06 | 1,090 | 1,091 | 1,088 | 1,091 | -4 | -0.4% | 800 |
| 2023/06/05 | 1,087 | 1,095 | 1,087 | 1,095 | +5 | +0.5% | 2,000 |
| 2023/06/02 | 1,102 | 1,102 | 1,085 | 1,090 | +5 | +0.5% | 1,800 |
| 2023/06/01 | 1,080 | 1,085 | 1,079 | 1,085 | +2 | +0.2% | 1,900 |
| 2023/05/31 | 1,086 | 1,086 | 1,081 | 1,083 | +2 | +0.2% | 1,200 |
| 2023/05/30 | 1,081 | 1,081 | 1,080 | 1,081 | ±0 | ±0% | 900 |
| 2023/05/29 | 1,080 | 1,085 | 1,080 | 1,081 | -3 | -0.3% | 2,100 |
| 2023/05/26 | 1,082 | 1,084 | 1,080 | 1,084 | +2 | +0.2% | 1,100 |
| 2023/05/25 | 1,081 | 1,083 | 1,081 | 1,082 | +1 | +0.1% | 800 |
| 2023/05/24 | 1,080 | 1,082 | 1,080 | 1,081 | +1 | +0.1% | 500 |
| 2023/05/23 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 700 |
| 2023/05/22 | 1,080 | 1,083 | 1,080 | 1,080 | -3 | -0.3% | 1,700 |
| 2023/05/19 | 1,087 | 1,095 | 1,083 | 1,083 | -4 | -0.4% | 2,300 |
| 2023/05/18 | 1,088 | 1,095 | 1,086 | 1,087 | -3 | -0.3% | 1,600 |
| 2023/05/17 | 1,092 | 1,094 | 1,090 | 1,090 | -1 | -0.1% | 1,300 |
| 2023/05/16 | 1,092 | 1,099 | 1,090 | 1,091 | -1 | -0.1% | 600 |
| 2023/05/15 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 100 |
| 2023/05/12 | 1,102 | 1,102 | 1,092 | 1,092 | -10 | -0.9% | 1,000 |
| 2023/05/11 | 1,101 | 1,117 | 1,101 | 1,102 | -3 | -0.3% | 800 |
| 2023/05/10 | 1,105 | 1,105 | 1,101 | 1,105 | ±0 | ±0% | 600 |
| 2023/05/09 | 1,108 | 1,108 | 1,103 | 1,105 | -3 | -0.3% | 600 |
| 2023/05/08 | 1,104 | 1,110 | 1,104 | 1,108 | +7 | +0.6% | 1,000 |
| 2023/05/02 | 1,101 | 1,101 | 1,101 | 1,101 | -10 | -0.9% | 800 |
| 2023/05/01 | 1,114 | 1,114 | 1,110 | 1,111 | -2 | -0.2% | 1,900 |
| 2023/04/28 | 1,117 | 1,118 | 1,113 | 1,113 | -6 | -0.5% | 500 |
| 2023/04/27 | 1,113 | 1,119 | 1,113 | 1,119 | +5 | +0.4% | 500 |
| 2023/04/26 | 1,118 | 1,120 | 1,114 | 1,114 | -3 | -0.3% | 1,100 |
| 2023/04/25 | 1,117 | 1,117 | 1,117 | 1,117 | ±0 | ±0% | 300 |
| 2023/04/24 | 1,115 | 1,126 | 1,115 | 1,117 | +2 | +0.2% | 800 |
| 2023/04/21 | 1,115 | 1,115 | 1,115 | 1,115 | -5 | -0.4% | 300 |
| 2023/04/20 | 1,118 | 1,120 | 1,118 | 1,120 | +2 | +0.2% | 300 |
| 2023/04/19 | 1,115 | 1,118 | 1,115 | 1,118 | ±0 | ±0% | 300 |
| 2023/04/18 | 1,125 | 1,125 | 1,118 | 1,118 | -10 | -0.9% | 200 |
| 2023/04/17 | 1,120 | 1,129 | 1,120 | 1,128 | +8 | +0.7% | 300 |
| 2023/04/14 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2023/04/13 | 1,120 | 1,126 | 1,120 | 1,120 | -2 | -0.2% | 800 |
| 2023/04/12 | 1,109 | 1,122 | 1,109 | 1,122 | +13 | +1.2% | 2,000 |
451～
500
件表示中 / 3688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 | 120,400円 | +6.0% | +73.9% | 2.24% | 11.77倍 | 0.26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 |
| 日本麻 | 53,800円 | +3.7% | -3.4% | 0.74% | 14.20倍 | 1.21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 |
| 堀田丸正 | 3,900円 | +19.1% | - | 0.00% | 37.14倍 | 0.75倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| ピーバン | 44,500円 | +10.2% | +9.8% | 2.25% | 20.86倍 | 1.60倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| タカチホ | 302,500円 | +2.3% | +1.6% | 1.65% | 6.68倍 | 1.02倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム
