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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 93 | 93 | 93 | 93 | ±0 | ±0% | 1,000 |
| 2010/04/19 | 98 | 98 | 93 | 93 | - | - | 6,000 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 94 | 94 | 91 | 94 | - | - | 13,000 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 93 | 93 | 93 | 93 | - | - | 3,000 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 93 | 93 | 93 | 93 | - | - | 2,000 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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
