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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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
