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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,295 | 1,295 | 1,295 | 1,295 | +11 | +0.9% | 100 |
| 2022/03/30 | 1,282 | 1,294 | 1,282 | 1,284 | -58 | -4.3% | 900 |
| 2022/03/29 | 1,340 | 1,342 | 1,329 | 1,342 | +25 | +1.9% | 900 |
| 2022/03/28 | 1,305 | 1,317 | 1,305 | 1,317 | +14 | +1.1% | 200 |
| 2022/03/25 | 1,320 | 1,320 | 1,303 | 1,303 | -2 | -0.2% | 300 |
| 2022/03/24 | 1,319 | 1,319 | 1,305 | 1,305 | +5 | +0.4% | 200 |
| 2022/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | +8 | +0.6% | 200 |
| 2022/03/22 | 1,288 | 1,298 | 1,288 | 1,292 | +4 | +0.3% | 2,900 |
| 2022/03/18 | 1,288 | 1,288 | 1,288 | 1,288 | -8 | -0.6% | 200 |
| 2022/03/17 | 1,285 | 1,296 | 1,285 | 1,296 | +36 | +2.9% | 200 |
| 2022/03/16 | 1,261 | 1,283 | 1,260 | 1,260 | +7 | +0.6% | 900 |
| 2022/03/15 | 1,253 | 1,253 | 1,253 | 1,253 | ±0 | ±0% | 100 |
| 2022/03/14 | 1,302 | 1,302 | 1,253 | 1,253 | -19 | -1.5% | 500 |
| 2022/03/11 | 1,272 | 1,272 | 1,272 | 1,272 | - | - | 100 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 200 |
| 2022/03/07 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,300 | 1,300 | 1,300 | 1,300 | +19 | +1.5% | 100 |
| 2022/03/02 | 1,290 | 1,290 | 1,281 | 1,281 | ±0 | ±0% | 1,000 |
| 2022/03/01 | 1,285 | 1,285 | 1,281 | 1,281 | +9 | +0.7% | 400 |
| 2022/02/28 | 1,288 | 1,288 | 1,272 | 1,272 | +1 | +0.1% | 200 |
| 2022/02/25 | 1,290 | 1,290 | 1,271 | 1,271 | -9 | -0.7% | 400 |
| 2022/02/24 | 1,282 | 1,282 | 1,280 | 1,280 | -1 | -0.1% | 200 |
| 2022/02/22 | 1,281 | 1,281 | 1,281 | 1,281 | ±0 | ±0% | 100 |
| 2022/02/21 | 1,285 | 1,286 | 1,281 | 1,281 | - | - | 500 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,337 | 1,337 | 1,300 | 1,300 | +8 | +0.6% | 500 |
| 2022/02/16 | 1,276 | 1,292 | 1,276 | 1,292 | -53 | -3.9% | 400 |
| 2022/02/15 | 1,345 | 1,345 | 1,345 | 1,345 | -1 | -0.1% | 100 |
| 2022/02/14 | 1,346 | 1,346 | 1,346 | 1,346 | -3 | -0.2% | 100 |
| 2022/02/10 | 1,325 | 1,350 | 1,325 | 1,349 | +51 | +3.9% | 1,300 |
| 2022/02/09 | 1,300 | 1,300 | 1,298 | 1,298 | - | - | 300 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,299 | 1,300 | 1,290 | 1,300 | - | - | 1,100 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,256 | 1,256 | 1,255 | 1,255 | +15 | +1.2% | 300 |
| 2022/02/01 | 1,274 | 1,275 | 1,240 | 1,240 | -31 | -2.4% | 2,200 |
| 2022/01/31 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 100 |
| 2022/01/28 | 1,250 | 1,270 | 1,250 | 1,270 | +15 | +1.2% | 1,400 |
| 2022/01/27 | 1,292 | 1,292 | 1,255 | 1,255 | -45 | -3.5% | 1,500 |
| 2022/01/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2022/01/25 | 1,301 | 1,301 | 1,300 | 1,300 | - | - | 200 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2022/01/20 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2022/01/19 | 1,302 | 1,302 | 1,300 | 1,300 | -13 | -1% | 200 |
| 2022/01/18 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 100 |
651～
700
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
