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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,071 | 1,071 | 1,065 | 1,070 | -2 | -0.2% | 2,700 |
| 2022/12/22 | 1,077 | 1,077 | 1,072 | 1,072 | -5 | -0.5% | 800 |
| 2022/12/21 | 1,088 | 1,088 | 1,077 | 1,077 | -11 | -1% | 2,000 |
| 2022/12/20 | 1,095 | 1,095 | 1,088 | 1,088 | -7 | -0.6% | 2,200 |
| 2022/12/19 | 1,095 | 1,098 | 1,093 | 1,095 | ±0 | ±0% | 1,200 |
| 2022/12/16 | 1,100 | 1,100 | 1,095 | 1,095 | -4 | -0.4% | 1,700 |
| 2022/12/15 | 1,110 | 1,110 | 1,097 | 1,099 | -5 | -0.5% | 1,300 |
| 2022/12/14 | 1,100 | 1,104 | 1,098 | 1,104 | +4 | +0.4% | 1,200 |
| 2022/12/13 | 1,101 | 1,105 | 1,100 | 1,100 | -1 | -0.1% | 1,000 |
| 2022/12/12 | 1,109 | 1,109 | 1,101 | 1,101 | -8 | -0.7% | 400 |
| 2022/12/09 | 1,100 | 1,109 | 1,095 | 1,109 | +9 | +0.8% | 1,100 |
| 2022/12/08 | 1,109 | 1,109 | 1,100 | 1,100 | +4 | +0.4% | 900 |
| 2022/12/07 | 1,095 | 1,102 | 1,095 | 1,096 | +3 | +0.3% | 2,700 |
| 2022/12/06 | 1,103 | 1,106 | 1,093 | 1,093 | -15 | -1.4% | 4,400 |
| 2022/12/05 | 1,104 | 1,118 | 1,104 | 1,108 | +3 | +0.3% | 1,100 |
| 2022/12/02 | 1,107 | 1,109 | 1,105 | 1,105 | -1 | -0.1% | 600 |
| 2022/12/01 | 1,118 | 1,120 | 1,103 | 1,106 | -12 | -1.1% | 1,400 |
| 2022/11/30 | 1,120 | 1,120 | 1,100 | 1,118 | -1 | -0.1% | 1,800 |
| 2022/11/29 | 1,110 | 1,119 | 1,106 | 1,119 | +9 | +0.8% | 900 |
| 2022/11/28 | 1,118 | 1,118 | 1,109 | 1,110 | +1 | +0.1% | 1,200 |
| 2022/11/25 | 1,109 | 1,109 | 1,109 | 1,109 | ±0 | ±0% | 300 |
| 2022/11/24 | 1,108 | 1,112 | 1,107 | 1,109 | -5 | -0.4% | 900 |
| 2022/11/22 | 1,107 | 1,114 | 1,105 | 1,114 | +10 | +0.9% | 1,900 |
| 2022/11/21 | 1,123 | 1,123 | 1,104 | 1,104 | -19 | -1.7% | 1,500 |
| 2022/11/18 | 1,129 | 1,129 | 1,123 | 1,123 | -6 | -0.5% | 700 |
| 2022/11/17 | 1,112 | 1,129 | 1,110 | 1,129 | +13 | +1.2% | 2,600 |
| 2022/11/16 | 1,112 | 1,121 | 1,111 | 1,116 | -12 | -1.1% | 2,300 |
| 2022/11/15 | 1,145 | 1,150 | 1,122 | 1,128 | -22 | -1.9% | 1,300 |
| 2022/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
| 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 |
651～
700
件表示中 / 3766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 | 128,500円 | 0.0% | +400.0% | 2.10% | 13.30倍 | 0.29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 | 50,700円 | +21.7% | +98.8% | 1.97% | 23.19倍 | 0.58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 |
| 川 辺 | 134,800円 | +5.5% | -9.1% | 3.71% | 10.93倍 | 0.35倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| ビカダンＨＤ | 46,100円 | +1.3% | +999.9% | 1.14% | 47.28倍 | 3.10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 |
| 植松商 | 96,900円 | +7.8% | +6.4% | 3.35% | 21.09倍 | 0.70倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
市場注目の銘柄
チャート関連のコラム
