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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,307 | 1,320 | 1,303 | 1,315 | +10 | +0.8% | 70,100 |
| 2025/09/17 | 1,306 | 1,313 | 1,297 | 1,305 | -9 | -0.7% | 70,000 |
| 2025/09/16 | 1,307 | 1,318 | 1,303 | 1,314 | -1 | -0.1% | 54,300 |
| 2025/09/12 | 1,302 | 1,315 | 1,301 | 1,315 | -3 | -0.2% | 95,900 |
| 2025/09/11 | 1,300 | 1,318 | 1,297 | 1,318 | +18 | +1.4% | 87,700 |
| 2025/09/10 | 1,302 | 1,306 | 1,297 | 1,300 | -2 | -0.2% | 50,800 |
| 2025/09/09 | 1,320 | 1,327 | 1,302 | 1,302 | -13 | -1% | 57,900 |
| 2025/09/08 | 1,320 | 1,328 | 1,311 | 1,315 | +2 | +0.2% | 69,200 |
| 2025/09/05 | 1,309 | 1,318 | 1,298 | 1,313 | +4 | +0.3% | 63,700 |
| 2025/09/04 | 1,313 | 1,317 | 1,303 | 1,309 | -4 | -0.3% | 47,200 |
| 2025/09/03 | 1,305 | 1,319 | 1,305 | 1,313 | +5 | +0.4% | 95,500 |
| 2025/09/02 | 1,300 | 1,313 | 1,300 | 1,308 | +8 | +0.6% | 61,800 |
| 2025/09/01 | 1,300 | 1,307 | 1,292 | 1,300 | -1 | -0.1% | 63,000 |
| 2025/08/29 | 1,300 | 1,305 | 1,293 | 1,301 | +1 | +0.1% | 71,700 |
| 2025/08/28 | 1,301 | 1,304 | 1,290 | 1,300 | -4 | -0.3% | 54,200 |
| 2025/08/27 | 1,298 | 1,310 | 1,290 | 1,304 | +6 | +0.5% | 87,100 |
| 2025/08/26 | 1,303 | 1,304 | 1,287 | 1,298 | -3 | -0.2% | 92,300 |
| 2025/08/25 | 1,308 | 1,314 | 1,301 | 1,301 | -5 | -0.4% | 59,900 |
| 2025/08/22 | 1,304 | 1,308 | 1,300 | 1,306 | +2 | +0.2% | 39,400 |
| 2025/08/21 | 1,304 | 1,315 | 1,299 | 1,304 | -1 | -0.1% | 45,200 |
| 2025/08/20 | 1,306 | 1,311 | 1,301 | 1,305 | -1 | -0.1% | 38,800 |
| 2025/08/19 | 1,298 | 1,310 | 1,296 | 1,306 | +6 | +0.5% | 66,700 |
| 2025/08/18 | 1,297 | 1,304 | 1,285 | 1,300 | +11 | +0.9% | 55,400 |
| 2025/08/15 | 1,289 | 1,294 | 1,266 | 1,289 | -1 | -0.1% | 147,400 |
| 2025/08/14 | 1,295 | 1,301 | 1,285 | 1,290 | -12 | -0.9% | 65,800 |
| 2025/08/13 | 1,300 | 1,311 | 1,289 | 1,302 | +9 | +0.7% | 91,600 |
| 2025/08/12 | 1,289 | 1,298 | 1,283 | 1,293 | +9 | +0.7% | 78,900 |
| 2025/08/08 | 1,280 | 1,289 | 1,271 | 1,284 | +11 | +0.9% | 104,000 |
| 2025/08/07 | 1,260 | 1,273 | 1,258 | 1,273 | +20 | +1.6% | 68,500 |
| 2025/08/06 | 1,235 | 1,260 | 1,235 | 1,253 | +11 | +0.9% | 78,300 |
| 2025/08/05 | 1,247 | 1,257 | 1,237 | 1,242 | ±0 | ±0% | 45,400 |
| 2025/08/04 | 1,249 | 1,260 | 1,232 | 1,242 | -34 | -2.7% | 106,500 |
| 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 |
1～
50
件表示中 / 3786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 | 131,500円 | +4.5% | +0.1% | 2.89% | 10.32倍 | 0.97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 |
| トリケミカル | 297,200円 | +21.7% | -0.8% | 1.18% | 20.12倍 | 2.90倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| Ａｉロボティク | 799,000円 | +97.1% | +97.2% | 0.00% | 28.26倍 | 28.44倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 旭有機材 | 463,000円 | -0.2% | -19.1% | 2.59% | 13.59倍 | 1.12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 |
| ソフト９９ | 411,000円 | +1.9% | -9.7% | 0.00% | 35.03倍 | 1.56倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。医療や半導体資材を育成。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
