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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 600 |
| 2022/08/26 | 1,240 | 1,240 | 1,240 | 1,240 | -9 | -0.7% | 100 |
| 2022/08/25 | 1,248 | 1,249 | 1,248 | 1,249 | +9 | +0.7% | 200 |
| 2022/08/24 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2022/08/23 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 300 |
| 2022/08/22 | 1,241 | 1,241 | 1,241 | 1,241 | -2 | -0.2% | 200 |
| 2022/08/19 | 1,246 | 1,246 | 1,243 | 1,243 | -11 | -0.9% | 200 |
| 2022/08/18 | 1,250 | 1,254 | 1,249 | 1,254 | +23 | +1.9% | 300 |
| 2022/08/17 | 1,231 | 1,231 | 1,231 | 1,231 | - | - | 500 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,256 | 1,256 | 1,224 | 1,249 | +14 | +1.1% | 1,000 |
| 2022/08/12 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 600 |
| 2022/08/10 | 1,235 | 1,235 | 1,235 | 1,235 | -15 | -1.2% | 100 |
| 2022/08/09 | 1,239 | 1,250 | 1,239 | 1,250 | -7 | -0.6% | 300 |
| 2022/08/08 | 1,257 | 1,257 | 1,257 | 1,257 | +1 | +0.1% | 400 |
| 2022/08/05 | 1,222 | 1,256 | 1,222 | 1,256 | +6 | +0.5% | 1,500 |
| 2022/08/04 | 1,260 | 1,260 | 1,250 | 1,250 | - | - | 400 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | -6 | -0.5% | 500 |
| 2022/08/01 | 1,254 | 1,256 | 1,254 | 1,256 | +2 | +0.2% | 300 |
| 2022/07/29 | 1,254 | 1,254 | 1,254 | 1,254 | +11 | +0.9% | 200 |
| 2022/07/28 | 1,243 | 1,243 | 1,243 | 1,243 | -2 | -0.2% | 100 |
| 2022/07/27 | 1,247 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 300 |
| 2022/07/26 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 200 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,242 | 1,259 | 1,242 | 1,259 | +4 | +0.3% | 600 |
| 2022/07/21 | 1,247 | 1,255 | 1,247 | 1,255 | +5 | +0.4% | 700 |
| 2022/07/20 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 700 |
| 2022/07/19 | 1,243 | 1,250 | 1,243 | 1,250 | +7 | +0.6% | 400 |
| 2022/07/15 | 1,243 | 1,243 | 1,243 | 1,243 | - | - | 200 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,240 | 1,250 | 1,240 | 1,250 | +7 | +0.6% | 200 |
| 2022/07/12 | 1,243 | 1,243 | 1,243 | 1,243 | -15 | -1.2% | 200 |
| 2022/07/11 | 1,235 | 1,258 | 1,234 | 1,258 | +23 | +1.9% | 400 |
| 2022/07/08 | 1,239 | 1,239 | 1,235 | 1,235 | -25 | -2% | 300 |
| 2022/07/07 | 1,260 | 1,260 | 1,260 | 1,260 | +20 | +1.6% | 500 |
| 2022/07/06 | 1,256 | 1,256 | 1,240 | 1,240 | -18 | -1.4% | 400 |
| 2022/07/05 | 1,258 | 1,258 | 1,258 | 1,258 | -2 | -0.2% | 200 |
| 2022/07/04 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
| 2022/07/01 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,100 |
| 2022/06/30 | 1,260 | 1,270 | 1,260 | 1,260 | +9 | +0.7% | 2,300 |
| 2022/06/29 | 1,249 | 1,251 | 1,249 | 1,251 | +1 | +0.1% | 200 |
| 2022/06/28 | 1,249 | 1,250 | 1,249 | 1,250 | +10 | +0.8% | 300 |
| 2022/06/27 | 1,239 | 1,240 | 1,238 | 1,240 | - | - | 300 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,226 | 1,250 | 1,226 | 1,247 | +2 | +0.2% | 500 |
| 2022/06/22 | 1,245 | 1,245 | 1,245 | 1,245 | +5 | +0.4% | 200 |
| 2022/06/21 | 1,227 | 1,240 | 1,227 | 1,240 | +14 | +1.1% | 400 |
| 2022/06/20 | 1,228 | 1,228 | 1,226 | 1,226 | - | - | 200 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
