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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,152 | 1,152 | 1,150 | 1,150 | -2 | -0.2% | 500 |
| 2022/11/10 | 1,150 | 1,155 | 1,150 | 1,152 | -31 | -2.6% | 1,300 |
| 2022/11/09 | 1,161 | 1,183 | 1,155 | 1,183 | ±0 | ±0% | 600 |
| 2022/11/08 | 1,158 | 1,188 | 1,158 | 1,183 | +26 | +2.2% | 1,100 |
| 2022/11/07 | 1,159 | 1,160 | 1,157 | 1,157 | -3 | -0.3% | 300 |
| 2022/11/04 | 1,162 | 1,162 | 1,160 | 1,160 | -2 | -0.2% | 800 |
| 2022/11/02 | 1,163 | 1,163 | 1,162 | 1,162 | -1 | -0.1% | 400 |
| 2022/11/01 | 1,171 | 1,171 | 1,163 | 1,163 | -8 | -0.7% | 600 |
| 2022/10/31 | 1,174 | 1,174 | 1,171 | 1,171 | -3 | -0.3% | 1,300 |
| 2022/10/28 | 1,172 | 1,175 | 1,172 | 1,174 | +3 | +0.3% | 400 |
| 2022/10/27 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 100 |
| 2022/10/26 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 100 |
| 2022/10/25 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 200 |
| 2022/10/24 | 1,173 | 1,173 | 1,171 | 1,171 | -2 | -0.2% | 200 |
| 2022/10/21 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 200 |
| 2022/10/20 | 1,173 | 1,174 | 1,172 | 1,173 | -7 | -0.6% | 800 |
| 2022/10/19 | 1,199 | 1,199 | 1,180 | 1,180 | -19 | -1.6% | 300 |
| 2022/10/18 | 1,187 | 1,199 | 1,187 | 1,199 | -12 | -1% | 400 |
| 2022/10/17 | 1,211 | 1,211 | 1,211 | 1,211 | +27 | +2.3% | 200 |
| 2022/10/14 | 1,184 | 1,184 | 1,184 | 1,184 | +1 | +0.1% | 300 |
| 2022/10/13 | 1,182 | 1,183 | 1,181 | 1,183 | -17 | -1.4% | 500 |
| 2022/10/12 | 1,200 | 1,200 | 1,181 | 1,200 | ±0 | ±0% | 600 |
| 2022/10/11 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,180 | 1,213 | 1,180 | 1,213 | +33 | +2.8% | 1,000 |
| 2022/10/05 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2022/10/04 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 900 |
| 2022/10/03 | 1,192 | 1,192 | 1,180 | 1,180 | -13 | -1.1% | 800 |
| 2022/09/30 | 1,200 | 1,200 | 1,193 | 1,193 | -7 | -0.6% | 700 |
| 2022/09/29 | 1,196 | 1,200 | 1,191 | 1,200 | -46 | -3.7% | 1,400 |
| 2022/09/28 | 1,233 | 1,246 | 1,228 | 1,246 | +13 | +1.1% | 1,300 |
| 2022/09/27 | 1,230 | 1,239 | 1,229 | 1,233 | +3 | +0.2% | 400 |
| 2022/09/26 | 1,230 | 1,230 | 1,230 | 1,230 | +1 | +0.1% | 200 |
| 2022/09/22 | 1,230 | 1,230 | 1,228 | 1,229 | -4 | -0.3% | 2,600 |
| 2022/09/21 | 1,231 | 1,240 | 1,230 | 1,233 | +2 | +0.2% | 1,500 |
| 2022/09/20 | 1,246 | 1,246 | 1,231 | 1,231 | +1 | +0.1% | 300 |
| 2022/09/16 | 1,226 | 1,230 | 1,226 | 1,230 | +3 | +0.2% | 900 |
| 2022/09/15 | 1,226 | 1,228 | 1,226 | 1,227 | +2 | +0.2% | 400 |
| 2022/09/14 | 1,225 | 1,246 | 1,225 | 1,225 | -5 | -0.4% | 800 |
| 2022/09/13 | 1,239 | 1,239 | 1,230 | 1,230 | -2 | -0.2% | 1,000 |
| 2022/09/12 | 1,234 | 1,234 | 1,232 | 1,232 | - | - | 500 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,238 | 1,238 | 1,238 | 1,238 | - | - | 100 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 1,231 | 1,231 | 1,231 | 1,231 | +1 | +0.1% | 200 |
| 2022/09/05 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2022/09/02 | 1,232 | 1,232 | 1,230 | 1,230 | -13 | -1% | 300 |
| 2022/09/01 | 1,243 | 1,243 | 1,243 | 1,243 | ±0 | ±0% | 300 |
| 2022/08/31 | 1,248 | 1,250 | 1,238 | 1,243 | -5 | -0.4% | 1,200 |
| 2022/08/30 | 1,250 | 1,250 | 1,229 | 1,248 | -2 | -0.2% | 3,600 |
601～
650
件表示中 / 3687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 | 119,400円 | +6.0% | +73.9% | 2.26% | 11.67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 |
| 栄電子 | 47,400円 | -21.3% | -61.9% | 2.11% | 28.32倍 | 0.54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 |
| ビカダンＨＤ | 52,300円 | +8.9% | +11.1% | 1.72% | 30.60倍 | 4.20倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| ピーバン | 45,300円 | +10.2% | +9.8% | 2.21% | 21.24倍 | 1.63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% | 6.69倍 | 1.01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
