コニシの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,296 | 1,325 | 1,291 | 1,315 | +17 | +1.3% | 71,200 |
| 2024/05/08 | 1,304 | 1,314 | 1,297 | 1,298 | -18 | -1.4% | 71,900 |
| 2024/05/07 | 1,342 | 1,342 | 1,311 | 1,316 | -30 | -2.2% | 66,900 |
| 2024/05/02 | 1,336 | 1,367 | 1,336 | 1,346 | +12 | +0.9% | 90,700 |
| 2024/05/01 | 1,340 | 1,362 | 1,334 | 1,334 | -9 | -0.7% | 67,400 |
| 2024/04/30 | 1,352 | 1,358 | 1,314 | 1,343 | +2 | +0.1% | 129,100 |
| 2024/04/26 | 1,279 | 1,345 | 1,260 | 1,341 | +2 | +0.1% | 279,400 |
| 2024/04/25 | 1,440 | 1,440 | 1,325 | 1,339 | -112 | -7.7% | 252,700 |
| 2024/04/24 | 1,454 | 1,465 | 1,440 | 1,451 | +10 | +0.7% | 101,000 |
| 2024/04/23 | 1,404 | 1,446 | 1,399 | 1,441 | +42 | +3% | 102,000 |
| 2024/04/22 | 1,400 | 1,406 | 1,376 | 1,399 | +23 | +1.7% | 78,100 |
| 2024/04/19 | 1,400 | 1,415 | 1,356 | 1,376 | -51 | -3.6% | 111,100 |
| 2024/04/18 | 1,396 | 1,430 | 1,394 | 1,427 | +31 | +2.2% | 108,400 |
| 2024/04/17 | 1,416 | 1,421 | 1,382 | 1,396 | -12 | -0.9% | 56,300 |
| 2024/04/16 | 1,446 | 1,446 | 1,397 | 1,408 | -64 | -4.3% | 95,800 |
| 2024/04/15 | 1,455 | 1,472 | 1,447 | 1,472 | -6 | -0.4% | 80,500 |
| 2024/04/12 | 1,486 | 1,501 | 1,475 | 1,478 | -7 | -0.5% | 57,200 |
| 2024/04/11 | 1,451 | 1,493 | 1,445 | 1,485 | +10 | +0.7% | 109,900 |
| 2024/04/10 | 1,473 | 1,495 | 1,470 | 1,475 | +2 | +0.1% | 81,800 |
| 2024/04/09 | 1,471 | 1,477 | 1,459 | 1,473 | +4 | +0.3% | 80,400 |
| 2024/04/08 | 1,485 | 1,496 | 1,461 | 1,469 | -24 | -1.6% | 116,800 |
| 2024/04/05 | 1,493 | 1,504 | 1,476 | 1,493 | -16 | -1.1% | 104,200 |
| 2024/04/04 | 1,557 | 1,558 | 1,492 | 1,509 | -16 | -1% | 118,500 |
| 2024/04/03 | 1,520 | 1,550 | 1,507 | 1,525 | -26 | -1.7% | 91,800 |
| 2024/04/02 | 1,548 | 1,567 | 1,540 | 1,551 | +11 | +0.7% | 92,300 |
| 2024/04/01 | 1,560 | 1,563 | 1,535 | 1,540 | -25 | -1.6% | 70,400 |
| 2024/03/29 | 1,551 | 1,584 | 1,541 | 1,565 | +32 | +2.1% | 102,800 |
| 2024/03/28 | 1,552 | 1,584 | 1,525 | 1,533 | -59 | -3.7% | 94,100 |
| 2024/03/27 | 1,574 | 1,624 | 1,574 | 1,592 | +15 | +1% | 190,700 |
| 2024/03/26 | 1,563 | 1,594 | 1,558 | 1,577 | -3 | -0.2% | 48,100 |
| 2024/03/25 | 1,635 | 1,645 | 1,560 | 1,580 | -55 | -3.4% | 176,700 |
| 2024/03/22 | 1,611 | 1,648 | 1,607 | 1,635 | +40 | +2.5% | 78,100 |
| 2024/03/21 | 1,623 | 1,635 | 1,595 | 1,595 | -26 | -1.6% | 82,500 |
| 2024/03/19 | 1,618 | 1,625 | 1,587 | 1,621 | +3 | +0.2% | 57,800 |
| 2024/03/18 | 1,650 | 1,658 | 1,618 | 1,618 | -8 | -0.5% | 74,600 |
| 2024/03/15 | 1,600 | 1,647 | 1,592 | 1,626 | +28 | +1.8% | 137,100 |
| 2024/03/14 | 1,583 | 1,598 | 1,546 | 1,598 | +34 | +2.2% | 74,600 |
| 2024/03/13 | 1,581 | 1,595 | 1,540 | 1,564 | -17 | -1.1% | 79,100 |
| 2024/03/12 | 1,539 | 1,581 | 1,514 | 1,581 | +38 | +2.5% | 90,800 |
| 2024/03/11 | 1,524 | 1,547 | 1,514 | 1,543 | +9 | +0.6% | 76,800 |
| 2024/03/08 | 1,478 | 1,545 | 1,466 | 1,534 | +46 | +3.1% | 108,400 |
| 2024/03/07 | 1,529 | 1,530 | 1,481 | 1,488 | -34 | -2.2% | 68,900 |
| 2024/03/06 | 1,500 | 1,529 | 1,482 | 1,522 | +14 | +0.9% | 135,900 |
| 2024/03/05 | 1,501 | 1,524 | 1,481 | 1,508 | +7 | +0.5% | 85,000 |
| 2024/03/04 | 1,496 | 1,510 | 1,460 | 1,501 | +14 | +0.9% | 142,900 |
| 2024/03/01 | 1,458 | 1,493 | 1,458 | 1,487 | +31 | +2.1% | 65,700 |
| 2024/02/29 | 1,463 | 1,468 | 1,443 | 1,456 | +23 | +1.6% | 134,600 |
| 2024/02/28 | 1,479 | 1,487 | 1,427 | 1,433 | -45 | -3% | 117,500 |
| 2024/02/27 | 1,462 | 1,494 | 1,460 | 1,478 | +16 | +1.1% | 90,200 |
| 2024/02/26 | 1,413 | 1,471 | 1,413 | 1,462 | +51 | +3.6% | 118,100 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「コニシ」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 |
|---|---|---|---|---|---|---|---|---|
| コニシ | 130,500円 | +4.5% | +1.8% | 2.53% | 11.49倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 未来工業 | 395,500円 | +2.4% | -16.7% | 3.29% | 15.16倍 | 1.27倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 三洋化 | 412,500円 | -8.6% | -4.2% | 4.12% | - | 0.61倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| 伊勢化 | 1,799,000円 | +24.9% | +29.0% | 1.78% | 19.93倍 | 2.88倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 藤森工 | 437,000円 | +4.4% | +22.3% | 1.92% | 20.31倍 | 0.94倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
