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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,276 | 1,286 | 1,276 | 1,286 | +10 | +0.8% | 1,800 |
2023/09/25 | 1,280 | 1,288 | 1,275 | 1,276 | -12 | -0.9% | 2,700 |
2023/09/22 | 1,269 | 1,288 | 1,265 | 1,288 | +19 | +1.5% | 1,800 |
2023/09/21 | 1,266 | 1,278 | 1,264 | 1,269 | +3 | +0.2% | 1,500 |
2023/09/20 | 1,280 | 1,288 | 1,260 | 1,266 | -14 | -1.1% | 2,400 |
2023/09/19 | 1,260 | 1,280 | 1,260 | 1,280 | +21 | +1.7% | 4,200 |
2023/09/15 | 1,245 | 1,259 | 1,240 | 1,259 | +14 | +1.1% | 2,500 |
2023/09/14 | 1,245 | 1,259 | 1,244 | 1,245 | ±0 | ±0% | 1,000 |
2023/09/13 | 1,255 | 1,259 | 1,234 | 1,245 | -10 | -0.8% | 3,000 |
2023/09/12 | 1,266 | 1,269 | 1,235 | 1,255 | +3 | +0.2% | 4,100 |
2023/09/11 | 1,247 | 1,269 | 1,240 | 1,252 | +5 | +0.4% | 5,900 |
2023/09/08 | 1,244 | 1,247 | 1,231 | 1,247 | +2 | +0.2% | 2,200 |
2023/09/07 | 1,245 | 1,245 | 1,239 | 1,245 | ±0 | ±0% | 1,800 |
2023/09/06 | 1,239 | 1,246 | 1,238 | 1,245 | +21 | +1.7% | 3,300 |
2023/09/05 | 1,220 | 1,235 | 1,210 | 1,224 | +14 | +1.2% | 4,100 |
2023/09/04 | 1,200 | 1,225 | 1,200 | 1,210 | +35 | +3% | 6,900 |
2023/09/01 | 1,172 | 1,175 | 1,166 | 1,175 | +21 | +1.8% | 3,200 |
2023/08/31 | 1,160 | 1,165 | 1,154 | 1,154 | -6 | -0.5% | 1,200 |
2023/08/30 | 1,155 | 1,168 | 1,155 | 1,160 | -5 | -0.4% | 2,600 |
2023/08/29 | 1,152 | 1,165 | 1,152 | 1,165 | +14 | +1.2% | 300 |
2023/08/28 | 1,166 | 1,166 | 1,151 | 1,151 | ±0 | ±0% | 900 |
2023/08/25 | 1,161 | 1,166 | 1,150 | 1,151 | -11 | -0.9% | 1,800 |
2023/08/24 | 1,165 | 1,166 | 1,160 | 1,162 | -3 | -0.3% | 700 |
2023/08/23 | 1,160 | 1,165 | 1,147 | 1,165 | +5 | +0.4% | 1,600 |
2023/08/22 | 1,148 | 1,160 | 1,146 | 1,160 | +25 | +2.2% | 2,000 |
2023/08/21 | 1,132 | 1,135 | 1,131 | 1,135 | +3 | +0.3% | 800 |
2023/08/18 | 1,139 | 1,139 | 1,132 | 1,132 | -7 | -0.6% | 700 |
2023/08/17 | 1,134 | 1,144 | 1,134 | 1,139 | +7 | +0.6% | 800 |
2023/08/16 | 1,131 | 1,132 | 1,131 | 1,132 | -3 | -0.3% | 300 |
2023/08/15 | 1,132 | 1,140 | 1,132 | 1,135 | +4 | +0.4% | 600 |
2023/08/14 | 1,143 | 1,143 | 1,131 | 1,131 | -14 | -1.2% | 800 |
2023/08/10 | 1,123 | 1,145 | 1,123 | 1,145 | +22 | +2% | 2,900 |
2023/08/09 | 1,142 | 1,142 | 1,123 | 1,123 | -19 | -1.7% | 200 |
2023/08/08 | 1,130 | 1,142 | 1,130 | 1,142 | +11 | +1% | 400 |
2023/08/07 | 1,129 | 1,131 | 1,129 | 1,131 | +2 | +0.2% | 600 |
2023/08/04 | 1,118 | 1,132 | 1,118 | 1,129 | +12 | +1.1% | 600 |
2023/08/03 | 1,118 | 1,140 | 1,117 | 1,117 | -1 | -0.1% | 700 |
2023/08/02 | 1,115 | 1,125 | 1,115 | 1,118 | +6 | +0.5% | 1,500 |
2023/08/01 | 1,120 | 1,120 | 1,110 | 1,112 | -13 | -1.2% | 2,400 |
2023/07/31 | 1,120 | 1,125 | 1,117 | 1,125 | +8 | +0.7% | 3,300 |
2023/07/28 | 1,109 | 1,117 | 1,105 | 1,117 | +8 | +0.7% | 2,400 |
2023/07/27 | 1,112 | 1,112 | 1,105 | 1,109 | -3 | -0.3% | 1,500 |
2023/07/26 | 1,109 | 1,112 | 1,103 | 1,112 | +3 | +0.3% | 1,600 |
2023/07/25 | 1,111 | 1,111 | 1,109 | 1,109 | -2 | -0.2% | 1,000 |
2023/07/24 | 1,126 | 1,126 | 1,111 | 1,111 | -15 | -1.3% | 2,500 |
2023/07/21 | 1,111 | 1,126 | 1,109 | 1,126 | +15 | +1.4% | 1,400 |
2023/07/20 | 1,106 | 1,111 | 1,106 | 1,111 | +8 | +0.7% | 500 |
2023/07/19 | 1,131 | 1,131 | 1,103 | 1,103 | ±0 | ±0% | 1,100 |
2023/07/18 | 1,103 | 1,111 | 1,103 | 1,103 | +1 | +0.1% | 500 |
2023/07/14 | 1,106 | 1,111 | 1,101 | 1,102 | -10 | -0.9% | 2,000 |
151~
200
件表示中 / 3452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 | 123,600円 | +7.1% | +15.0% | 2.02% | 10.55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 |
日本麻 | 64,100円 | +5.8% | +23.6% | 0.47% | 20.43倍 | 1.34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 |
コ パ | 78,600円 | +15.7% | - | 0.00% | 2311.76倍 | 1.58倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
のむら産 | 164,400円 | +5.0% | -11.7% | 2.74% | 8.84倍 | 1.33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 |
タカチホ | 308,000円 | +7.7% | +20.8% | 1.30% | 7.07倍 | 1.18倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム