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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,720 | 1,743 | 1,720 | 1,724 | +4 | +0.2% | 900 |
| 2018/09/27 | 1,752 | 1,752 | 1,712 | 1,720 | -45 | -2.5% | 5,100 |
| 2018/09/26 | 1,819 | 1,819 | 1,762 | 1,765 | +1,585 | +880.6% | 3,900 |
| 2018/09/25 | 182 | 183 | 178 | 180 | -5 | -2.7% | 75,000 |
| 2018/09/21 | 187 | 188 | 184 | 185 | +1 | +0.5% | 60,000 |
| 2018/09/20 | 179 | 193 | 176 | 184 | +5 | +2.8% | 150,000 |
| 2018/09/19 | 179 | 184 | 179 | 179 | +1 | +0.6% | 67,000 |
| 2018/09/18 | 177 | 178 | 177 | 178 | +1 | +0.6% | 17,000 |
| 2018/09/14 | 177 | 178 | 176 | 177 | ±0 | ±0% | 6,000 |
| 2018/09/13 | 178 | 179 | 177 | 177 | -2 | -1.1% | 10,000 |
| 2018/09/12 | 178 | 179 | 175 | 179 | +1 | +0.6% | 15,000 |
| 2018/09/11 | 178 | 178 | 174 | 178 | ±0 | ±0% | 20,000 |
| 2018/09/10 | 179 | 179 | 178 | 178 | +1 | +0.6% | 8,000 |
| 2018/09/07 | 177 | 179 | 175 | 177 | ±0 | ±0% | 30,000 |
| 2018/09/06 | 177 | 178 | 175 | 177 | +1 | +0.6% | 12,000 |
| 2018/09/05 | 175 | 176 | 174 | 176 | -1 | -0.6% | 39,000 |
| 2018/09/04 | 177 | 177 | 174 | 177 | ±0 | ±0% | 29,000 |
| 2018/09/03 | 182 | 182 | 177 | 177 | -2 | -1.1% | 9,000 |
| 2018/08/31 | 181 | 181 | 178 | 179 | -2 | -1.1% | 16,000 |
| 2018/08/30 | 180 | 181 | 178 | 181 | +2 | +1.1% | 26,000 |
| 2018/08/29 | 179 | 179 | 179 | 179 | ±0 | ±0% | 3,000 |
| 2018/08/28 | 178 | 179 | 177 | 179 | ±0 | ±0% | 22,000 |
| 2018/08/27 | 183 | 183 | 179 | 179 | ±0 | ±0% | 9,000 |
| 2018/08/24 | 179 | 180 | 175 | 179 | +1 | +0.6% | 39,000 |
| 2018/08/23 | 179 | 179 | 178 | 178 | -2 | -1.1% | 18,000 |
| 2018/08/22 | 179 | 180 | 179 | 180 | ±0 | ±0% | 10,000 |
| 2018/08/21 | 178 | 180 | 178 | 180 | +2 | +1.1% | 6,000 |
| 2018/08/20 | 178 | 178 | 177 | 178 | +1 | +0.6% | 8,000 |
| 2018/08/17 | 177 | 178 | 177 | 177 | ±0 | ±0% | 9,000 |
| 2018/08/16 | 179 | 179 | 173 | 177 | -2 | -1.1% | 53,000 |
| 2018/08/15 | 182 | 182 | 179 | 179 | -4 | -2.2% | 36,000 |
| 2018/08/14 | 184 | 184 | 181 | 183 | +1 | +0.5% | 40,000 |
| 2018/08/13 | 182 | 183 | 182 | 182 | -1 | -0.5% | 13,000 |
| 2018/08/10 | 188 | 188 | 182 | 183 | -8 | -4.2% | 104,000 |
| 2018/08/09 | 188 | 193 | 188 | 191 | +3 | +1.6% | 29,000 |
| 2018/08/08 | 188 | 189 | 188 | 188 | -3 | -1.6% | 7,000 |
| 2018/08/07 | 190 | 192 | 189 | 191 | +1 | +0.5% | 14,000 |
| 2018/08/06 | 191 | 191 | 188 | 190 | -2 | -1% | 21,000 |
| 2018/08/03 | 188 | 195 | 187 | 192 | +5 | +2.7% | 102,000 |
| 2018/08/02 | 185 | 189 | 184 | 187 | +1 | +0.5% | 37,000 |
| 2018/08/01 | 184 | 187 | 184 | 186 | +1 | +0.5% | 30,000 |
| 2018/07/31 | 184 | 186 | 184 | 185 | ±0 | ±0% | 23,000 |
| 2018/07/30 | 186 | 186 | 185 | 185 | -1 | -0.5% | 23,000 |
| 2018/07/27 | 186 | 186 | 185 | 186 | ±0 | ±0% | 41,000 |
| 2018/07/26 | 188 | 188 | 186 | 186 | -1 | -0.5% | 27,000 |
| 2018/07/25 | 187 | 187 | 186 | 187 | ±0 | ±0% | 22,000 |
| 2018/07/24 | 188 | 188 | 186 | 187 | -1 | -0.5% | 52,000 |
| 2018/07/23 | 187 | 190 | 187 | 188 | ±0 | ±0% | 14,000 |
| 2018/07/20 | 190 | 190 | 188 | 188 | -1 | -0.5% | 19,000 |
| 2018/07/19 | 190 | 191 | 189 | 189 | +1 | +0.5% | 23,000 |
1501～
1550
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
