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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,237 | 1,281 | 1,236 | 1,276 | +54 | +4.4% | 166,200 |
| 2025/07/31 | 1,230 | 1,235 | 1,222 | 1,222 | -5 | -0.4% | 147,600 |
| 2025/07/30 | 1,245 | 1,263 | 1,227 | 1,227 | +1 | +0.1% | 157,200 |
| 2025/07/29 | 1,218 | 1,244 | 1,205 | 1,226 | -9 | -0.7% | 192,000 |
| 2025/07/28 | 1,217 | 1,239 | 1,217 | 1,235 | +21 | +1.7% | 123,100 |
| 2025/07/25 | 1,213 | 1,226 | 1,203 | 1,214 | +1 | +0.1% | 60,600 |
| 2025/07/24 | 1,210 | 1,219 | 1,206 | 1,213 | +11 | +0.9% | 67,400 |
| 2025/07/23 | 1,200 | 1,210 | 1,192 | 1,202 | +17 | +1.4% | 88,300 |
| 2025/07/22 | 1,191 | 1,204 | 1,185 | 1,185 | -11 | -0.9% | 43,200 |
| 2025/07/18 | 1,200 | 1,203 | 1,190 | 1,196 | +2 | +0.2% | 50,700 |
| 2025/07/17 | 1,185 | 1,194 | 1,179 | 1,194 | +11 | +0.9% | 47,100 |
| 2025/07/16 | 1,194 | 1,200 | 1,183 | 1,183 | -9 | -0.8% | 57,000 |
| 2025/07/15 | 1,196 | 1,198 | 1,185 | 1,192 | -4 | -0.3% | 81,100 |
| 2025/07/14 | 1,188 | 1,200 | 1,180 | 1,196 | +9 | +0.8% | 57,100 |
| 2025/07/11 | 1,193 | 1,204 | 1,185 | 1,187 | +9 | +0.8% | 104,500 |
| 2025/07/10 | 1,184 | 1,184 | 1,170 | 1,178 | -4 | -0.3% | 152,900 |
| 2025/07/09 | 1,175 | 1,196 | 1,175 | 1,182 | +8 | +0.7% | 115,400 |
| 2025/07/08 | 1,168 | 1,179 | 1,167 | 1,174 | +6 | +0.5% | 84,200 |
| 2025/07/07 | 1,185 | 1,185 | 1,167 | 1,168 | -5 | -0.4% | 63,800 |
| 2025/07/04 | 1,181 | 1,184 | 1,166 | 1,173 | +3 | +0.3% | 92,700 |
| 2025/07/03 | 1,134 | 1,174 | 1,134 | 1,170 | +46 | +4.1% | 146,100 |
| 2025/07/02 | 1,111 | 1,131 | 1,110 | 1,124 | +6 | +0.5% | 51,800 |
| 2025/07/01 | 1,123 | 1,131 | 1,117 | 1,118 | -7 | -0.6% | 50,900 |
| 2025/06/30 | 1,132 | 1,145 | 1,125 | 1,125 | -2 | -0.2% | 118,800 |
| 2025/06/27 | 1,118 | 1,134 | 1,118 | 1,127 | +20 | +1.8% | 105,500 |
| 2025/06/26 | 1,110 | 1,120 | 1,107 | 1,107 | +4 | +0.4% | 117,700 |
| 2025/06/25 | 1,134 | 1,139 | 1,103 | 1,103 | -31 | -2.7% | 244,200 |
| 2025/06/24 | 1,151 | 1,160 | 1,133 | 1,134 | -1 | -0.1% | 84,700 |
| 2025/06/23 | 1,130 | 1,140 | 1,120 | 1,135 | -8 | -0.7% | 80,200 |
| 2025/06/20 | 1,137 | 1,147 | 1,134 | 1,143 | +14 | +1.2% | 249,600 |
| 2025/06/19 | 1,133 | 1,138 | 1,119 | 1,129 | -4 | -0.4% | 88,900 |
| 2025/06/18 | 1,126 | 1,138 | 1,126 | 1,133 | +2 | +0.2% | 65,600 |
| 2025/06/17 | 1,131 | 1,137 | 1,118 | 1,131 | +5 | +0.4% | 73,100 |
| 2025/06/16 | 1,126 | 1,129 | 1,112 | 1,126 | +16 | +1.4% | 76,000 |
| 2025/06/13 | 1,112 | 1,119 | 1,104 | 1,110 | -1 | -0.1% | 84,200 |
| 2025/06/12 | 1,121 | 1,124 | 1,099 | 1,111 | -12 | -1.1% | 68,200 |
| 2025/06/11 | 1,101 | 1,130 | 1,101 | 1,123 | +24 | +2.2% | 53,500 |
| 2025/06/10 | 1,098 | 1,118 | 1,098 | 1,099 | -1 | -0.1% | 80,200 |
| 2025/06/09 | 1,106 | 1,109 | 1,093 | 1,100 | -6 | -0.5% | 43,500 |
| 2025/06/06 | 1,097 | 1,110 | 1,097 | 1,106 | +15 | +1.4% | 59,900 |
| 2025/06/05 | 1,094 | 1,101 | 1,091 | 1,091 | -9 | -0.8% | 60,600 |
| 2025/06/04 | 1,104 | 1,106 | 1,100 | 1,100 | +2 | +0.2% | 51,100 |
| 2025/06/03 | 1,097 | 1,107 | 1,097 | 1,098 | +4 | +0.4% | 77,100 |
| 2025/06/02 | 1,091 | 1,100 | 1,089 | 1,094 | -15 | -1.4% | 72,600 |
| 2025/05/30 | 1,085 | 1,110 | 1,082 | 1,109 | +4 | +0.4% | 157,500 |
| 2025/05/29 | 1,109 | 1,115 | 1,102 | 1,105 | -1 | -0.1% | 82,000 |
| 2025/05/28 | 1,129 | 1,129 | 1,102 | 1,106 | -9 | -0.8% | 79,200 |
| 2025/05/27 | 1,130 | 1,131 | 1,112 | 1,115 | -15 | -1.3% | 41,700 |
| 2025/05/26 | 1,138 | 1,139 | 1,122 | 1,130 | +6 | +0.5% | 51,700 |
| 2025/05/23 | 1,122 | 1,130 | 1,114 | 1,124 | +14 | +1.3% | 145,100 |
1～
50
件表示中 / 3754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 | 127,600円 | +4.5% | +0.1% | 2.98% | 10.01倍 | 0.94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 |
| 四国化ＨＤ | 211,300円 | +0.7% | -9.1% | 2.37% | 14.06倍 | 1.06倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| 石原産 | 220,400円 | +1.2% | +11.5% | 4.54% | 9.17倍 | 0.74倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 旭有機材 | 432,500円 | -0.2% | -19.1% | 2.77% | 12.69倍 | 1.05倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
市場注目の銘柄
チャート関連のコラム
