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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,244 | 1,264 | 1,244 | 1,250 | +10 | +0.8% | 2,300 |
| 2021/06/04 | 1,250 | 1,250 | 1,236 | 1,240 | -10 | -0.8% | 600 |
| 2021/06/03 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 400 |
| 2021/06/02 | 1,245 | 1,250 | 1,236 | 1,240 | -5 | -0.4% | 1,600 |
| 2021/06/01 | 1,231 | 1,250 | 1,231 | 1,245 | +15 | +1.2% | 1,200 |
| 2021/05/31 | 1,240 | 1,248 | 1,230 | 1,230 | -10 | -0.8% | 900 |
| 2021/05/28 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 400 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,240 | 1,240 | 1,232 | 1,240 | +2 | +0.2% | 400 |
| 2021/05/25 | 1,236 | 1,238 | 1,230 | 1,238 | - | - | 300 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 1,228 | 1,228 | 1,226 | 1,226 | - | - | 400 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 1,228 | 1,229 | 1,228 | 1,229 | +1 | +0.1% | 300 |
| 2021/05/18 | 1,228 | 1,230 | 1,228 | 1,228 | ±0 | ±0% | 300 |
| 2021/05/17 | 1,234 | 1,234 | 1,228 | 1,228 | - | - | 900 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 1,246 | 1,246 | 1,246 | 1,246 | +16 | +1.3% | 400 |
| 2021/05/12 | 1,244 | 1,244 | 1,230 | 1,230 | +1 | +0.1% | 400 |
| 2021/05/11 | 1,229 | 1,247 | 1,229 | 1,229 | ±0 | ±0% | 600 |
| 2021/05/10 | 1,229 | 1,229 | 1,229 | 1,229 | -3 | -0.2% | 100 |
| 2021/05/07 | 1,246 | 1,246 | 1,232 | 1,232 | +1 | +0.1% | 400 |
| 2021/05/06 | 1,239 | 1,239 | 1,229 | 1,231 | -14 | -1.1% | 700 |
| 2021/04/30 | 1,231 | 1,245 | 1,228 | 1,245 | +14 | +1.1% | 900 |
| 2021/04/28 | 1,231 | 1,231 | 1,231 | 1,231 | -13 | -1% | 100 |
| 2021/04/27 | 1,230 | 1,248 | 1,230 | 1,244 | +14 | +1.1% | 500 |
| 2021/04/26 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2021/04/23 | 1,250 | 1,250 | 1,230 | 1,230 | - | - | 600 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 1,250 | 1,250 | 1,242 | 1,242 | -9 | -0.7% | 900 |
| 2021/04/20 | 1,264 | 1,267 | 1,251 | 1,251 | -13 | -1% | 500 |
| 2021/04/19 | 1,266 | 1,266 | 1,264 | 1,264 | -2 | -0.2% | 200 |
| 2021/04/16 | 1,273 | 1,273 | 1,264 | 1,266 | +2 | +0.2% | 600 |
| 2021/04/15 | 1,263 | 1,264 | 1,263 | 1,264 | +14 | +1.1% | 200 |
| 2021/04/14 | 1,252 | 1,253 | 1,250 | 1,250 | -2 | -0.2% | 400 |
| 2021/04/13 | 1,266 | 1,266 | 1,252 | 1,252 | +2 | +0.2% | 1,300 |
| 2021/04/12 | 1,265 | 1,265 | 1,250 | 1,250 | - | - | 700 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 1,260 | 1,260 | 1,235 | 1,235 | -1 | -0.1% | 200 |
| 2021/04/07 | 1,236 | 1,236 | 1,236 | 1,236 | ±0 | ±0% | 1,600 |
| 2021/04/06 | 1,237 | 1,237 | 1,236 | 1,236 | -24 | -1.9% | 400 |
| 2021/04/05 | 1,260 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 600 |
| 2021/04/02 | 1,267 | 1,267 | 1,260 | 1,260 | +20 | +1.6% | 200 |
| 2021/04/01 | 1,241 | 1,242 | 1,240 | 1,240 | ±0 | ±0% | 600 |
| 2021/03/31 | 1,265 | 1,265 | 1,240 | 1,240 | -20 | -1.6% | 800 |
| 2021/03/30 | 1,261 | 1,268 | 1,250 | 1,260 | -51 | -3.9% | 2,700 |
| 2021/03/29 | 1,335 | 1,335 | 1,300 | 1,311 | -4 | -0.3% | 1,600 |
| 2021/03/26 | 1,296 | 1,315 | 1,290 | 1,315 | +21 | +1.6% | 3,200 |
| 2021/03/25 | 1,293 | 1,294 | 1,293 | 1,294 | +1 | +0.1% | 200 |
| 2021/03/24 | 1,279 | 1,293 | 1,279 | 1,293 | ±0 | ±0% | 500 |
851～
900
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
