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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,224 | 1,224 | 1,223 | 1,223 | +3 | +0.2% | 300 |
| 2025/02/03 | 1,213 | 1,220 | 1,207 | 1,220 | +17 | +1.4% | 1,100 |
| 2025/01/31 | 1,210 | 1,210 | 1,203 | 1,203 | ±0 | ±0% | 400 |
| 2025/01/30 | 1,210 | 1,210 | 1,203 | 1,203 | ±0 | ±0% | 500 |
| 2025/01/29 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 200 |
| 2025/01/28 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 100 |
| 2025/01/27 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 400 |
| 2025/01/24 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 100 |
| 2025/01/23 | 1,202 | 1,203 | 1,202 | 1,203 | +1 | +0.1% | 200 |
| 2025/01/22 | 1,210 | 1,210 | 1,202 | 1,202 | +1 | +0.1% | 300 |
| 2025/01/21 | 1,209 | 1,209 | 1,201 | 1,201 | -8 | -0.7% | 700 |
| 2025/01/20 | 1,225 | 1,226 | 1,209 | 1,209 | +3 | +0.2% | 500 |
| 2025/01/17 | 1,206 | 1,206 | 1,206 | 1,206 | -8 | -0.7% | 100 |
| 2025/01/16 | 1,214 | 1,228 | 1,214 | 1,214 | ±0 | ±0% | 700 |
| 2025/01/15 | 1,225 | 1,225 | 1,214 | 1,214 | - | - | 200 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 1,225 | 1,225 | 1,225 | 1,225 | -1 | -0.1% | 200 |
| 2025/01/09 | 1,216 | 1,226 | 1,216 | 1,226 | +12 | +1% | 400 |
| 2025/01/08 | 1,214 | 1,214 | 1,214 | 1,214 | ±0 | ±0% | 100 |
| 2025/01/07 | 1,214 | 1,214 | 1,212 | 1,214 | -1 | -0.1% | 1,300 |
| 2025/01/06 | 1,226 | 1,226 | 1,215 | 1,215 | ±0 | ±0% | 500 |
| 2024/12/30 | 1,223 | 1,223 | 1,211 | 1,215 | +15 | +1.3% | 700 |
| 2024/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 200 |
| 2024/12/26 | 1,200 | 1,203 | 1,190 | 1,190 | -10 | -0.8% | 2,400 |
| 2024/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2024/12/24 | 1,231 | 1,231 | 1,200 | 1,200 | -31 | -2.5% | 1,300 |
| 2024/12/23 | 1,231 | 1,232 | 1,231 | 1,231 | ±0 | ±0% | 2,900 |
| 2024/12/20 | 1,232 | 1,232 | 1,230 | 1,231 | -1 | -0.1% | 1,100 |
| 2024/12/19 | 1,231 | 1,232 | 1,231 | 1,232 | -8 | -0.6% | 200 |
| 2024/12/18 | 1,243 | 1,243 | 1,240 | 1,240 | -3 | -0.2% | 700 |
| 2024/12/17 | 1,221 | 1,251 | 1,221 | 1,243 | +22 | +1.8% | 4,800 |
| 2024/12/16 | 1,230 | 1,240 | 1,221 | 1,221 | -9 | -0.7% | 3,500 |
| 2024/12/13 | 1,234 | 1,234 | 1,225 | 1,230 | +5 | +0.4% | 1,400 |
| 2024/12/12 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2024/12/11 | 1,224 | 1,225 | 1,224 | 1,225 | -5 | -0.4% | 200 |
| 2024/12/10 | 1,225 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 500 |
| 2024/12/09 | 1,224 | 1,225 | 1,224 | 1,225 | +1 | +0.1% | 500 |
| 2024/12/06 | 1,220 | 1,226 | 1,220 | 1,224 | ±0 | ±0% | 700 |
| 2024/12/05 | 1,223 | 1,224 | 1,222 | 1,224 | -1 | -0.1% | 1,100 |
| 2024/12/04 | 1,223 | 1,228 | 1,222 | 1,225 | -8 | -0.6% | 1,900 |
| 2024/12/03 | 1,230 | 1,244 | 1,212 | 1,233 | +33 | +2.8% | 4,100 |
| 2024/12/02 | 1,199 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 4,400 |
| 2024/11/29 | 1,200 | 1,200 | 1,199 | 1,199 | - | - | 1,100 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | -7 | -0.6% | 200 |
| 2024/11/26 | 1,195 | 1,207 | 1,190 | 1,207 | +26 | +2.2% | 2,700 |
| 2024/11/25 | 1,189 | 1,189 | 1,181 | 1,181 | -8 | -0.7% | 500 |
| 2024/11/22 | 1,200 | 1,200 | 1,189 | 1,189 | -1 | -0.1% | 1,400 |
| 2024/11/21 | 1,190 | 1,190 | 1,190 | 1,190 | -2 | -0.2% | 300 |
| 2024/11/20 | 1,191 | 1,192 | 1,191 | 1,192 | - | - | 500 |
51～
100
件表示中 / 3683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 | 117,500円 | +6.0% | +73.9% | 2.30% | 11.48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 |
| 堀田丸正 | 3,900円 | +19.1% | - | 0.00% | 37.14倍 | 0.75倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 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 | 298,600円 | +2.3% | +1.6% | 1.67% | 6.60倍 | 1.00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 |
| 栄電子 | 42,500円 | -21.3% | -61.9% | 2.35% | 25.39倍 | 0.49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
