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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 1,120 | 1,120 | 1,092 | 1,109 | -11 | -1% | 3,700 |
| 2023/04/10 | 1,115 | 1,120 | 1,104 | 1,120 | ±0 | ±0% | 1,400 |
| 2023/04/07 | 1,115 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 400 |
| 2023/04/06 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 700 |
| 2023/04/05 | 1,108 | 1,115 | 1,108 | 1,115 | +10 | +0.9% | 900 |
| 2023/04/04 | 1,108 | 1,125 | 1,103 | 1,105 | -3 | -0.3% | 1,400 |
| 2023/04/03 | 1,107 | 1,108 | 1,100 | 1,108 | +4 | +0.4% | 1,000 |
| 2023/03/31 | 1,112 | 1,112 | 1,104 | 1,104 | -8 | -0.7% | 1,700 |
| 2023/03/30 | 1,081 | 1,119 | 1,081 | 1,112 | -48 | -4.1% | 1,100 |
| 2023/03/29 | 1,159 | 1,160 | 1,144 | 1,160 | +18 | +1.6% | 1,100 |
| 2023/03/28 | 1,138 | 1,142 | 1,135 | 1,142 | +4 | +0.4% | 2,200 |
| 2023/03/27 | 1,138 | 1,138 | 1,134 | 1,138 | ±0 | ±0% | 1,100 |
| 2023/03/24 | 1,136 | 1,138 | 1,136 | 1,138 | +2 | +0.2% | 1,000 |
| 2023/03/23 | 1,133 | 1,136 | 1,133 | 1,136 | +3 | +0.3% | 900 |
| 2023/03/22 | 1,130 | 1,134 | 1,130 | 1,133 | -7 | -0.6% | 400 |
| 2023/03/20 | 1,125 | 1,140 | 1,124 | 1,140 | +18 | +1.6% | 2,000 |
| 2023/03/17 | 1,137 | 1,137 | 1,120 | 1,122 | -11 | -1% | 600 |
| 2023/03/16 | 1,129 | 1,133 | 1,121 | 1,133 | +4 | +0.4% | 700 |
| 2023/03/15 | 1,135 | 1,135 | 1,128 | 1,129 | -6 | -0.5% | 1,500 |
| 2023/03/14 | 1,138 | 1,138 | 1,128 | 1,135 | -3 | -0.3% | 1,100 |
| 2023/03/13 | 1,135 | 1,139 | 1,135 | 1,138 | +1 | +0.1% | 4,200 |
| 2023/03/10 | 1,137 | 1,137 | 1,137 | 1,137 | -13 | -1.1% | 200 |
| 2023/03/09 | 1,146 | 1,150 | 1,135 | 1,150 | +4 | +0.3% | 1,800 |
| 2023/03/08 | 1,130 | 1,146 | 1,130 | 1,146 | +2 | +0.2% | 1,100 |
| 2023/03/07 | 1,129 | 1,145 | 1,129 | 1,144 | +15 | +1.3% | 1,200 |
| 2023/03/06 | 1,128 | 1,135 | 1,127 | 1,129 | +1 | +0.1% | 700 |
| 2023/03/03 | 1,128 | 1,130 | 1,128 | 1,128 | -3 | -0.3% | 400 |
| 2023/03/02 | 1,140 | 1,140 | 1,131 | 1,131 | -9 | -0.8% | 200 |
| 2023/03/01 | 1,133 | 1,140 | 1,130 | 1,140 | +7 | +0.6% | 1,600 |
| 2023/02/28 | 1,135 | 1,135 | 1,130 | 1,133 | ±0 | ±0% | 700 |
| 2023/02/27 | 1,134 | 1,134 | 1,113 | 1,133 | -1 | -0.1% | 500 |
| 2023/02/24 | 1,135 | 1,138 | 1,133 | 1,134 | -1 | -0.1% | 500 |
| 2023/02/22 | 1,135 | 1,135 | 1,114 | 1,135 | -2 | -0.2% | 1,100 |
| 2023/02/21 | 1,111 | 1,137 | 1,111 | 1,137 | +26 | +2.3% | 500 |
| 2023/02/20 | 1,115 | 1,117 | 1,111 | 1,111 | ±0 | ±0% | 500 |
| 2023/02/17 | 1,109 | 1,111 | 1,109 | 1,111 | +1 | +0.1% | 300 |
| 2023/02/16 | 1,110 | 1,112 | 1,110 | 1,110 | -2 | -0.2% | 600 |
| 2023/02/15 | 1,115 | 1,115 | 1,112 | 1,112 | -4 | -0.4% | 600 |
| 2023/02/14 | 1,113 | 1,116 | 1,110 | 1,116 | +3 | +0.3% | 700 |
| 2023/02/13 | 1,116 | 1,116 | 1,111 | 1,113 | -2 | -0.2% | 1,200 |
| 2023/02/10 | 1,119 | 1,121 | 1,115 | 1,115 | -8 | -0.7% | 500 |
| 2023/02/09 | 1,118 | 1,123 | 1,115 | 1,123 | +5 | +0.4% | 400 |
| 2023/02/08 | 1,130 | 1,130 | 1,116 | 1,118 | -12 | -1.1% | 300 |
| 2023/02/07 | 1,123 | 1,139 | 1,123 | 1,130 | +7 | +0.6% | 300 |
| 2023/02/06 | 1,121 | 1,130 | 1,116 | 1,123 | +2 | +0.2% | 800 |
| 2023/02/03 | 1,115 | 1,125 | 1,115 | 1,121 | +10 | +0.9% | 600 |
| 2023/02/02 | 1,112 | 1,119 | 1,111 | 1,111 | -9 | -0.8% | 700 |
| 2023/02/01 | 1,129 | 1,129 | 1,107 | 1,120 | -9 | -0.8% | 1,200 |
| 2023/01/31 | 1,129 | 1,129 | 1,125 | 1,129 | ±0 | ±0% | 700 |
| 2023/01/30 | 1,124 | 1,129 | 1,122 | 1,129 | +16 | +1.4% | 1,700 |
501～
550
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
