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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,237 | 1,240 | 1,237 | 1,240 | +3 | +0.2% | 1,000 |
| 2022/06/14 | 1,237 | 1,237 | 1,237 | 1,237 | +6 | +0.5% | 200 |
| 2022/06/13 | 1,238 | 1,238 | 1,231 | 1,231 | -6 | -0.5% | 200 |
| 2022/06/10 | 1,237 | 1,237 | 1,230 | 1,237 | +11 | +0.9% | 500 |
| 2022/06/09 | 1,240 | 1,240 | 1,226 | 1,226 | -14 | -1.1% | 1,200 |
| 2022/06/08 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 600 |
| 2022/06/07 | 1,230 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 500 |
| 2022/06/06 | 1,233 | 1,233 | 1,230 | 1,230 | -13 | -1% | 300 |
| 2022/06/03 | 1,230 | 1,243 | 1,226 | 1,243 | +3 | +0.2% | 800 |
| 2022/06/02 | 1,250 | 1,250 | 1,240 | 1,240 | -9 | -0.7% | 400 |
| 2022/06/01 | 1,250 | 1,250 | 1,249 | 1,249 | +9 | +0.7% | 800 |
| 2022/05/31 | 1,249 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 1,300 |
| 2022/05/30 | 1,245 | 1,245 | 1,245 | 1,245 | +4 | +0.3% | 100 |
| 2022/05/27 | 1,238 | 1,241 | 1,238 | 1,241 | - | - | 200 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 1,252 | 1,252 | 1,250 | 1,250 | - | - | 400 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,252 | 1,252 | 1,252 | 1,252 | - | - | 100 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 1,257 | 1,257 | 1,257 | 1,257 | +7 | +0.6% | 100 |
| 2022/05/13 | 1,249 | 1,250 | 1,229 | 1,250 | ±0 | ±0% | 2,400 |
| 2022/05/12 | 1,266 | 1,266 | 1,250 | 1,250 | -1 | -0.1% | 400 |
| 2022/05/11 | 1,251 | 1,251 | 1,251 | 1,251 | -19 | -1.5% | 200 |
| 2022/05/10 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 100 |
| 2022/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/02 | 1,309 | 1,309 | 1,309 | 1,309 | +58 | +4.6% | 200 |
| 2022/04/28 | 1,251 | 1,251 | 1,251 | 1,251 | - | - | 400 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,255 | 1,255 | 1,251 | 1,251 | -2 | -0.2% | 300 |
| 2022/04/25 | 1,261 | 1,261 | 1,253 | 1,253 | -9 | -0.7% | 200 |
| 2022/04/22 | 1,268 | 1,270 | 1,262 | 1,262 | -6 | -0.5% | 400 |
| 2022/04/21 | 1,270 | 1,270 | 1,268 | 1,268 | - | - | 300 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,270 | 1,280 | 1,270 | 1,280 | - | - | 700 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 1,275 | 1,275 | 1,274 | 1,275 | ±0 | ±0% | 400 |
| 2022/04/14 | 1,270 | 1,275 | 1,268 | 1,275 | +4 | +0.3% | 600 |
| 2022/04/13 | 1,271 | 1,271 | 1,271 | 1,271 | -15 | -1.2% | 200 |
| 2022/04/12 | 1,287 | 1,287 | 1,286 | 1,286 | - | - | 300 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,298 | 1,298 | 1,285 | 1,285 | -11 | -0.8% | 400 |
| 2022/04/01 | 1,295 | 1,296 | 1,295 | 1,296 | +1 | +0.1% | 300 |
601～
650
件表示中 / 3586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 | 118,900円 | +6.0% | +73.9% | 2.27% | 11.94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 | 160,000円 | +8.9% | +11.9% | 3.44% | 6.61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 |
| ジェリービー | 11,700円 | -13.0% | - | 0.00% | - | -69.23倍 |
|
若い女性向け非皮革カジュアル靴等展開。卸は撤退、小売りも小規模化。ＥＣ販売へと軸足移す |
| 日本麻 | 60,100円 | +3.7% | -3.4% | 0.67% | 13.19倍 | 1.12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% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
