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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,276 | 1,278 | 1,272 | 1,278 | - | - | 700 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 1,276 | 1,276 | 1,268 | 1,274 | -2 | -0.2% | 1,100 |
| 2024/06/21 | 1,277 | 1,279 | 1,275 | 1,276 | +1 | +0.1% | 700 |
| 2024/06/20 | 1,275 | 1,275 | 1,273 | 1,275 | +5 | +0.4% | 600 |
| 2024/06/19 | 1,267 | 1,270 | 1,267 | 1,270 | - | - | 700 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,268 | 1,268 | 1,266 | 1,267 | +2 | +0.2% | 600 |
| 2024/06/14 | 1,273 | 1,273 | 1,265 | 1,265 | -4 | -0.3% | 1,400 |
| 2024/06/13 | 1,263 | 1,269 | 1,263 | 1,269 | +6 | +0.5% | 700 |
| 2024/06/12 | 1,260 | 1,263 | 1,258 | 1,263 | +3 | +0.2% | 900 |
| 2024/06/11 | 1,255 | 1,260 | 1,255 | 1,260 | +7 | +0.6% | 900 |
| 2024/06/10 | 1,253 | 1,259 | 1,253 | 1,253 | ±0 | ±0% | 1,600 |
| 2024/06/07 | 1,253 | 1,253 | 1,250 | 1,253 | ±0 | ±0% | 1,400 |
| 2024/06/06 | 1,252 | 1,253 | 1,251 | 1,253 | +1 | +0.1% | 1,500 |
| 2024/06/05 | 1,250 | 1,252 | 1,249 | 1,252 | +11 | +0.9% | 2,200 |
| 2024/06/04 | 1,236 | 1,249 | 1,236 | 1,241 | -8 | -0.6% | 1,500 |
| 2024/06/03 | 1,250 | 1,250 | 1,238 | 1,249 | +2 | +0.2% | 700 |
| 2024/05/31 | 1,241 | 1,247 | 1,233 | 1,247 | +6 | +0.5% | 800 |
| 2024/05/30 | 1,241 | 1,241 | 1,241 | 1,241 | -7 | -0.6% | 100 |
| 2024/05/29 | 1,235 | 1,248 | 1,235 | 1,248 | +18 | +1.5% | 200 |
| 2024/05/28 | 1,246 | 1,246 | 1,230 | 1,230 | -4 | -0.3% | 200 |
| 2024/05/27 | 1,233 | 1,234 | 1,233 | 1,234 | +4 | +0.3% | 400 |
| 2024/05/24 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2024/05/23 | 1,239 | 1,239 | 1,230 | 1,230 | -12 | -1% | 700 |
| 2024/05/22 | 1,245 | 1,245 | 1,241 | 1,242 | +2 | +0.2% | 300 |
| 2024/05/21 | 1,249 | 1,249 | 1,240 | 1,240 | -9 | -0.7% | 700 |
| 2024/05/20 | 1,248 | 1,249 | 1,248 | 1,249 | +1 | +0.1% | 200 |
| 2024/05/17 | 1,247 | 1,248 | 1,247 | 1,248 | +1 | +0.1% | 300 |
| 2024/05/16 | 1,240 | 1,247 | 1,239 | 1,247 | -1 | -0.1% | 500 |
| 2024/05/15 | 1,237 | 1,248 | 1,237 | 1,248 | +7 | +0.6% | 200 |
| 2024/05/14 | 1,248 | 1,248 | 1,240 | 1,241 | +1 | +0.1% | 1,000 |
| 2024/05/13 | 1,229 | 1,240 | 1,229 | 1,240 | +4 | +0.3% | 900 |
| 2024/05/10 | 1,235 | 1,238 | 1,229 | 1,236 | - | - | 400 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 1,231 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 700 |
| 2024/05/07 | 1,230 | 1,230 | 1,222 | 1,230 | -3 | -0.2% | 1,000 |
| 2024/05/02 | 1,233 | 1,233 | 1,233 | 1,233 | +4 | +0.3% | 300 |
| 2024/05/01 | 1,229 | 1,235 | 1,229 | 1,229 | -2 | -0.2% | 500 |
| 2024/04/30 | 1,235 | 1,235 | 1,230 | 1,231 | - | - | 500 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 1,232 | 1,232 | 1,227 | 1,227 | +14 | +1.2% | 300 |
| 2024/04/23 | 1,212 | 1,228 | 1,212 | 1,213 | -12 | -1% | 2,200 |
| 2024/04/22 | 1,213 | 1,225 | 1,213 | 1,225 | +10 | +0.8% | 500 |
| 2024/04/19 | 1,224 | 1,224 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2024/04/18 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2024/04/17 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 300 |
| 2024/04/16 | 1,228 | 1,228 | 1,219 | 1,219 | -10 | -0.8% | 1,900 |
| 2024/04/15 | 1,229 | 1,229 | 1,229 | 1,229 | -4 | -0.3% | 200 |
101～
150
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 | 159,500円 | +8.9% | +11.9% | 3.45% | 6.60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 | 60,000円 | +3.7% | -3.4% | 0.67% | 13.17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% | - | - | - |
|
- |
| 栄電子 | 39,500円 | -21.3% | -61.9% | 2.53% | 23.60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
該当銘柄がありません
チャート関連のコラム
