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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,206 | 1,206 | 1,198 | 1,198 | -8 | -0.7% | 900 |
| 2024/09/05 | 1,200 | 1,206 | 1,196 | 1,206 | +5 | +0.4% | 1,600 |
| 2024/09/04 | 1,199 | 1,201 | 1,196 | 1,201 | ±0 | ±0% | 1,000 |
| 2024/09/03 | 1,200 | 1,201 | 1,198 | 1,201 | +4 | +0.3% | 700 |
| 2024/09/02 | 1,202 | 1,202 | 1,197 | 1,197 | +3 | +0.3% | 1,500 |
| 2024/08/30 | 1,198 | 1,199 | 1,192 | 1,194 | +9 | +0.8% | 1,300 |
| 2024/08/29 | 1,202 | 1,202 | 1,185 | 1,185 | -17 | -1.4% | 1,300 |
| 2024/08/28 | 1,204 | 1,205 | 1,200 | 1,202 | +6 | +0.5% | 4,800 |
| 2024/08/27 | 1,198 | 1,201 | 1,196 | 1,196 | +1 | +0.1% | 900 |
| 2024/08/26 | 1,207 | 1,207 | 1,195 | 1,195 | -12 | -1% | 2,000 |
| 2024/08/23 | 1,184 | 1,207 | 1,184 | 1,207 | +24 | +2% | 700 |
| 2024/08/22 | 1,198 | 1,198 | 1,183 | 1,183 | -12 | -1% | 1,200 |
| 2024/08/21 | 1,183 | 1,195 | 1,181 | 1,195 | +12 | +1% | 1,000 |
| 2024/08/20 | 1,183 | 1,184 | 1,183 | 1,183 | ±0 | ±0% | 500 |
| 2024/08/19 | 1,198 | 1,198 | 1,182 | 1,183 | -14 | -1.2% | 1,300 |
| 2024/08/16 | 1,208 | 1,208 | 1,197 | 1,197 | -7 | -0.6% | 900 |
| 2024/08/15 | 1,195 | 1,204 | 1,191 | 1,204 | +9 | +0.8% | 1,000 |
| 2024/08/14 | 1,199 | 1,199 | 1,185 | 1,195 | ±0 | ±0% | 700 |
| 2024/08/13 | 1,166 | 1,200 | 1,166 | 1,195 | +16 | +1.4% | 3,400 |
| 2024/08/09 | 1,186 | 1,186 | 1,173 | 1,179 | +13 | +1.1% | 800 |
| 2024/08/08 | 1,131 | 1,174 | 1,130 | 1,166 | +19 | +1.7% | 600 |
| 2024/08/07 | 1,154 | 1,165 | 1,123 | 1,147 | -7 | -0.6% | 1,800 |
| 2024/08/06 | 1,100 | 1,190 | 1,100 | 1,154 | +54 | +4.9% | 1,800 |
| 2024/08/05 | 1,199 | 1,199 | 1,065 | 1,100 | -105 | -8.7% | 8,900 |
| 2024/08/02 | 1,228 | 1,228 | 1,205 | 1,205 | -26 | -2.1% | 4,800 |
| 2024/08/01 | 1,242 | 1,242 | 1,230 | 1,231 | -11 | -0.9% | 800 |
| 2024/07/31 | 1,239 | 1,242 | 1,239 | 1,242 | +5 | +0.4% | 500 |
| 2024/07/30 | 1,231 | 1,237 | 1,231 | 1,237 | +1 | +0.1% | 200 |
| 2024/07/29 | 1,241 | 1,242 | 1,236 | 1,236 | +7 | +0.6% | 400 |
| 2024/07/26 | 1,228 | 1,241 | 1,228 | 1,229 | +1 | +0.1% | 400 |
| 2024/07/25 | 1,240 | 1,240 | 1,228 | 1,228 | -16 | -1.3% | 1,900 |
| 2024/07/24 | 1,236 | 1,244 | 1,236 | 1,244 | +4 | +0.3% | 500 |
| 2024/07/23 | 1,240 | 1,242 | 1,240 | 1,240 | ±0 | ±0% | 400 |
| 2024/07/22 | 1,235 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 500 |
| 2024/07/19 | 1,234 | 1,235 | 1,233 | 1,235 | +1 | +0.1% | 1,000 |
| 2024/07/18 | 1,233 | 1,234 | 1,232 | 1,234 | +3 | +0.2% | 1,100 |
| 2024/07/17 | 1,230 | 1,233 | 1,230 | 1,231 | +1 | +0.1% | 1,100 |
| 2024/07/16 | 1,219 | 1,230 | 1,219 | 1,230 | +18 | +1.5% | 1,900 |
| 2024/07/12 | 1,223 | 1,234 | 1,200 | 1,212 | -8 | -0.7% | 12,300 |
| 2024/07/11 | 1,220 | 1,228 | 1,214 | 1,220 | ±0 | ±0% | 3,800 |
| 2024/07/10 | 1,225 | 1,234 | 1,218 | 1,220 | -5 | -0.4% | 1,600 |
| 2024/07/09 | 1,221 | 1,229 | 1,220 | 1,225 | +18 | +1.5% | 3,000 |
| 2024/07/08 | 1,236 | 1,250 | 1,207 | 1,207 | -30 | -2.4% | 10,800 |
| 2024/07/05 | 1,286 | 1,286 | 1,237 | 1,237 | -51 | -4% | 8,800 |
| 2024/07/04 | 1,280 | 1,289 | 1,280 | 1,288 | +8 | +0.6% | 300 |
| 2024/07/03 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,300 |
| 2024/07/02 | 1,287 | 1,290 | 1,277 | 1,280 | -7 | -0.5% | 1,400 |
| 2024/07/01 | 1,278 | 1,289 | 1,277 | 1,287 | +9 | +0.7% | 2,000 |
| 2024/06/28 | 1,288 | 1,290 | 1,278 | 1,278 | ±0 | ±0% | 3,700 |
| 2024/06/27 | 1,278 | 1,278 | 1,273 | 1,278 | ±0 | ±0% | 1,300 |
51～
100
件表示中 / 3585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 | 119,000円 | +6.0% | +73.9% | 2.27% | 11.95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 | 160,100円 | +8.9% | +11.9% | 3.44% | 6.62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 |
| 日本麻 | 60,500円 | +3.7% | -3.4% | 0.66% | 13.28倍 | 1.13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% | - | - | - |
|
- |
| 栄電子 | 39,700円 | -21.3% | -61.9% | 2.52% | 23.72倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
