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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/25 | 91 | 91 | 91 | 91 | ±0 | ±0% | 3,000 |
| 2010/05/24 | 91 | 91 | 91 | 91 | ±0 | ±0% | 35,000 |
| 2010/05/21 | 91 | 91 | 91 | 91 | ±0 | ±0% | 1,000 |
| 2010/05/20 | 91 | 91 | 91 | 91 | -1 | -1.1% | 4,000 |
| 2010/05/19 | 92 | 92 | 92 | 92 | +1 | +1.1% | 2,000 |
| 2010/05/18 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,000 |
| 2010/05/17 | 91 | 91 | 91 | 91 | - | - | 4,000 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 93 | 93 | 93 | 93 | - | - | 5,000 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 93 | 93 | 91 | 91 | -2 | -2.2% | 4,000 |
| 2010/05/06 | 97 | 97 | 93 | 93 | -2 | -2.1% | 7,000 |
| 2010/04/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 8,000 |
| 2010/04/28 | 94 | 95 | 92 | 95 | +2 | +2.2% | 9,000 |
| 2010/04/27 | 93 | 94 | 93 | 93 | ±0 | ±0% | 16,000 |
| 2010/04/26 | 93 | 93 | 93 | 93 | ±0 | ±0% | 5,000 |
| 2010/04/23 | 93 | 93 | 93 | 93 | ±0 | ±0% | 1,000 |
| 2010/04/22 | 93 | 93 | 93 | 93 | - | - | 4,000 |
3701～
3750
件表示中 / 3765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 | 128,500円 | 0.0% | +400.0% | 2.10% | 13.30倍 | 0.29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 |
| 栄電子 | 50,500円 | +21.7% | +98.8% | 1.98% | 23.10倍 | 0.57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 |
| 川 辺 | 134,300円 | +5.5% | -9.1% | 3.72% | 10.89倍 | 0.35倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| ビカダンＨＤ | 46,200円 | +1.3% | +999.9% | 1.14% | 47.28倍 | 3.10倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 植松商 | 96,900円 | +7.8% | +6.4% | - | - | - |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
市場注目の銘柄
チャート関連のコラム
