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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 108 | 108 | 102 | 105 | -3 | -2.8% | 4,000 |
| 2010/08/03 | 107 | 108 | 103 | 108 | +5 | +4.9% | 4,000 |
| 2010/08/02 | 102 | 103 | 102 | 103 | +5 | +5.1% | 14,000 |
| 2010/07/30 | 96 | 98 | 96 | 98 | +3 | +3.2% | 10,000 |
| 2010/07/29 | 95 | 95 | 95 | 95 | - | - | 2,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 97 | 98 | 93 | 98 | +3 | +3.2% | 7,000 |
| 2010/07/26 | 92 | 95 | 92 | 95 | - | - | 3,000 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 92 | 97 | 92 | 97 | ±0 | ±0% | 6,000 |
| 2010/07/21 | 96 | 97 | 96 | 97 | - | - | 2,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 92 | 94 | 92 | 94 | - | - | 3,000 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 97 | 97 | 97 | 97 | +3 | +3.2% | 1,000 |
| 2010/07/13 | 93 | 94 | 93 | 94 | - | - | 7,000 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 94 | 95 | 94 | 95 | - | - | 3,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 96 | 96 | 96 | 96 | -3 | -3% | 1,000 |
| 2010/07/05 | 99 | 99 | 99 | 99 | ±0 | ±0% | 1,000 |
| 2010/07/02 | 99 | 99 | 99 | 99 | +3 | +3.1% | 1,000 |
| 2010/07/01 | 96 | 96 | 96 | 96 | ±0 | ±0% | 7,000 |
| 2010/06/30 | 95 | 96 | 95 | 96 | - | - | 3,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 96 | 96 | 95 | 95 | ±0 | ±0% | 6,000 |
| 2010/06/18 | 95 | 95 | 95 | 95 | ±0 | ±0% | 10,000 |
| 2010/06/17 | 99 | 100 | 95 | 95 | -5 | -5% | 35,000 |
| 2010/06/16 | 94 | 100 | 92 | 100 | - | - | 61,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 95 | 95 | 94 | 94 | -6 | -6% | 2,000 |
| 2010/06/10 | 96 | 100 | 96 | 100 | +4 | +4.2% | 39,000 |
| 2010/06/09 | 96 | 96 | 88 | 96 | +3 | +3.2% | 7,000 |
| 2010/06/08 | 91 | 95 | 90 | 93 | - | - | 24,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 91 | 95 | 91 | 95 | +4 | +4.4% | 20,000 |
| 2010/06/01 | 92 | 92 | 90 | 91 | +1 | +1.1% | 38,000 |
| 2010/05/31 | 90 | 90 | 90 | 90 | ±0 | ±0% | 9,000 |
| 2010/05/28 | 90 | 90 | 90 | 90 | ±0 | ±0% | 10,000 |
| 2010/05/27 | 90 | 90 | 90 | 90 | - | - | 3,000 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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 | 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 | 160,200円 | +8.9% | +11.9% | 3.43% | 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 | 60,100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% | - | - | - |
|
- |
| 栄電子 | 40,500円 | -21.3% | -61.9% | 2.47% | 24.20倍 | 0.46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
