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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,314 | 1,314 | 1,289 | 1,312 | -4 | -0.3% | 300 |
| 2021/08/18 | 1,316 | 1,316 | 1,316 | 1,316 | - | - | 100 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,295 | 1,295 | 1,288 | 1,288 | -7 | -0.5% | 500 |
| 2021/08/13 | 1,303 | 1,319 | 1,295 | 1,295 | -28 | -2.1% | 800 |
| 2021/08/12 | 1,327 | 1,327 | 1,310 | 1,323 | +2 | +0.2% | 600 |
| 2021/08/11 | 1,312 | 1,321 | 1,312 | 1,321 | -7 | -0.5% | 500 |
| 2021/08/10 | 1,325 | 1,328 | 1,325 | 1,328 | - | - | 400 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,316 | 1,317 | 1,316 | 1,317 | +16 | +1.2% | 200 |
| 2021/08/04 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 100 |
| 2021/08/03 | 1,296 | 1,328 | 1,296 | 1,301 | +6 | +0.5% | 400 |
| 2021/08/02 | 1,301 | 1,314 | 1,292 | 1,295 | -6 | -0.5% | 900 |
| 2021/07/30 | 1,322 | 1,328 | 1,301 | 1,301 | -21 | -1.6% | 600 |
| 2021/07/29 | 1,293 | 1,322 | 1,293 | 1,322 | - | - | 400 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,321 | 1,321 | 1,293 | 1,293 | -27 | -2% | 1,400 |
| 2021/07/21 | 1,297 | 1,320 | 1,294 | 1,320 | +1 | +0.1% | 500 |
| 2021/07/20 | 1,319 | 1,319 | 1,302 | 1,319 | +16 | +1.2% | 700 |
| 2021/07/19 | 1,319 | 1,319 | 1,300 | 1,303 | -14 | -1.1% | 600 |
| 2021/07/16 | 1,312 | 1,317 | 1,312 | 1,317 | +5 | +0.4% | 900 |
| 2021/07/15 | 1,312 | 1,312 | 1,300 | 1,312 | +15 | +1.2% | 400 |
| 2021/07/14 | 1,297 | 1,297 | 1,297 | 1,297 | -20 | -1.5% | 100 |
| 2021/07/13 | 1,317 | 1,317 | 1,317 | 1,317 | ±0 | ±0% | 300 |
| 2021/07/12 | 1,317 | 1,317 | 1,317 | 1,317 | -2 | -0.2% | 100 |
| 2021/07/09 | 1,318 | 1,319 | 1,315 | 1,319 | ±0 | ±0% | 500 |
| 2021/07/08 | 1,319 | 1,319 | 1,319 | 1,319 | +2 | +0.2% | 300 |
| 2021/07/07 | 1,317 | 1,317 | 1,317 | 1,317 | +17 | +1.3% | 200 |
| 2021/07/06 | 1,313 | 1,318 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 2021/07/05 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2021/07/02 | 1,300 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 600 |
| 2021/07/01 | 1,290 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 1,200 |
| 2021/06/30 | 1,290 | 1,290 | 1,289 | 1,290 | +2 | +0.2% | 1,000 |
| 2021/06/29 | 1,288 | 1,289 | 1,281 | 1,288 | +4 | +0.3% | 900 |
| 2021/06/28 | 1,283 | 1,285 | 1,260 | 1,284 | +12 | +0.9% | 1,400 |
| 2021/06/25 | 1,267 | 1,273 | 1,266 | 1,272 | +6 | +0.5% | 1,500 |
| 2021/06/24 | 1,266 | 1,266 | 1,266 | 1,266 | +1 | +0.1% | 300 |
| 2021/06/23 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 400 |
| 2021/06/22 | 1,252 | 1,280 | 1,252 | 1,280 | +30 | +2.4% | 500 |
| 2021/06/21 | 1,249 | 1,330 | 1,249 | 1,250 | ±0 | ±0% | 7,800 |
| 2021/06/18 | 1,251 | 1,251 | 1,250 | 1,250 | -10 | -0.8% | 400 |
| 2021/06/17 | 1,262 | 1,262 | 1,260 | 1,260 | -1 | -0.1% | 200 |
| 2021/06/16 | 1,261 | 1,261 | 1,261 | 1,261 | ±0 | ±0% | 300 |
| 2021/06/15 | 1,250 | 1,261 | 1,250 | 1,261 | +11 | +0.9% | 700 |
| 2021/06/14 | 1,260 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 800 |
| 2021/06/11 | 1,255 | 1,255 | 1,255 | 1,255 | +20 | +1.6% | 100 |
| 2021/06/10 | 1,250 | 1,250 | 1,235 | 1,235 | -15 | -1.2% | 200 |
| 2021/06/09 | 1,225 | 1,250 | 1,225 | 1,250 | +1 | +0.1% | 2,000 |
| 2021/06/08 | 1,222 | 1,249 | 1,222 | 1,249 | -1 | -0.1% | 1,500 |
801～
850
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
