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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,816 | 1,817 | 1,789 | 1,792 | -14 | -0.8% | 17,400 |
| 2023/02/01 | 1,840 | 1,844 | 1,797 | 1,806 | -29 | -1.6% | 27,300 |
| 2023/01/31 | 1,820 | 1,854 | 1,811 | 1,835 | +30 | +1.7% | 35,000 |
| 2023/01/30 | 1,811 | 1,820 | 1,792 | 1,805 | -6 | -0.3% | 46,500 |
| 2023/01/27 | 1,808 | 1,819 | 1,808 | 1,811 | +6 | +0.3% | 13,500 |
| 2023/01/26 | 1,828 | 1,835 | 1,802 | 1,805 | -22 | -1.2% | 26,300 |
| 2023/01/25 | 1,826 | 1,836 | 1,822 | 1,827 | -14 | -0.8% | 22,800 |
| 2023/01/24 | 1,820 | 1,847 | 1,819 | 1,841 | +26 | +1.4% | 38,300 |
| 2023/01/23 | 1,786 | 1,823 | 1,784 | 1,815 | +45 | +2.5% | 42,700 |
| 2023/01/20 | 1,756 | 1,772 | 1,748 | 1,770 | +14 | +0.8% | 19,300 |
| 2023/01/19 | 1,747 | 1,765 | 1,747 | 1,756 | -12 | -0.7% | 31,900 |
| 2023/01/18 | 1,745 | 1,771 | 1,734 | 1,768 | +36 | +2.1% | 30,300 |
| 2023/01/17 | 1,710 | 1,738 | 1,710 | 1,732 | +31 | +1.8% | 24,400 |
| 2023/01/16 | 1,696 | 1,713 | 1,690 | 1,701 | -11 | -0.6% | 33,200 |
| 2023/01/13 | 1,711 | 1,741 | 1,698 | 1,712 | -11 | -0.6% | 24,000 |
| 2023/01/12 | 1,727 | 1,747 | 1,721 | 1,723 | -4 | -0.2% | 14,200 |
| 2023/01/11 | 1,699 | 1,737 | 1,699 | 1,727 | +32 | +1.9% | 25,600 |
| 2023/01/10 | 1,690 | 1,704 | 1,680 | 1,695 | +5 | +0.3% | 31,400 |
| 2023/01/06 | 1,670 | 1,694 | 1,665 | 1,690 | +18 | +1.1% | 33,400 |
| 2023/01/05 | 1,678 | 1,691 | 1,651 | 1,672 | -9 | -0.5% | 32,600 |
| 2023/01/04 | 1,681 | 1,698 | 1,674 | 1,681 | ±0 | ±0% | 38,200 |
| 2022/12/30 | 1,677 | 1,703 | 1,677 | 1,681 | +7 | +0.4% | 19,500 |
| 2022/12/29 | 1,663 | 1,682 | 1,647 | 1,674 | -1 | -0.1% | 28,900 |
| 2022/12/28 | 1,653 | 1,680 | 1,651 | 1,675 | +17 | +1% | 20,300 |
| 2022/12/27 | 1,650 | 1,664 | 1,650 | 1,658 | +17 | +1% | 7,900 |
| 2022/12/26 | 1,631 | 1,648 | 1,627 | 1,641 | +10 | +0.6% | 19,600 |
| 2022/12/23 | 1,638 | 1,639 | 1,618 | 1,631 | -7 | -0.4% | 66,100 |
| 2022/12/22 | 1,630 | 1,640 | 1,624 | 1,638 | +21 | +1.3% | 19,900 |
| 2022/12/21 | 1,637 | 1,649 | 1,613 | 1,617 | -23 | -1.4% | 39,200 |
| 2022/12/20 | 1,678 | 1,688 | 1,634 | 1,640 | -30 | -1.8% | 26,700 |
| 2022/12/19 | 1,660 | 1,675 | 1,656 | 1,670 | +10 | +0.6% | 20,500 |
| 2022/12/16 | 1,706 | 1,715 | 1,660 | 1,660 | -68 | -3.9% | 58,200 |
| 2022/12/15 | 1,715 | 1,731 | 1,701 | 1,728 | +2 | +0.1% | 7,000 |
| 2022/12/14 | 1,719 | 1,730 | 1,703 | 1,726 | +12 | +0.7% | 36,800 |
| 2022/12/13 | 1,705 | 1,723 | 1,705 | 1,714 | +20 | +1.2% | 20,200 |
| 2022/12/12 | 1,675 | 1,697 | 1,669 | 1,694 | +14 | +0.8% | 15,400 |
| 2022/12/09 | 1,636 | 1,692 | 1,636 | 1,680 | +31 | +1.9% | 34,200 |
| 2022/12/08 | 1,659 | 1,670 | 1,640 | 1,649 | -10 | -0.6% | 43,100 |
| 2022/12/07 | 1,632 | 1,685 | 1,632 | 1,659 | +20 | +1.2% | 32,800 |
| 2022/12/06 | 1,648 | 1,651 | 1,635 | 1,639 | -23 | -1.4% | 40,800 |
| 2022/12/05 | 1,675 | 1,693 | 1,650 | 1,662 | -19 | -1.1% | 40,600 |
| 2022/12/02 | 1,727 | 1,732 | 1,675 | 1,681 | -68 | -3.9% | 50,500 |
| 2022/12/01 | 1,735 | 1,751 | 1,722 | 1,749 | +26 | +1.5% | 49,200 |
| 2022/11/30 | 1,750 | 1,764 | 1,720 | 1,723 | -41 | -2.3% | 46,600 |
| 2022/11/29 | 1,783 | 1,783 | 1,755 | 1,764 | -34 | -1.9% | 29,500 |
| 2022/11/28 | 1,826 | 1,828 | 1,792 | 1,798 | -28 | -1.5% | 37,800 |
| 2022/11/25 | 1,858 | 1,858 | 1,824 | 1,826 | -27 | -1.5% | 23,600 |
| 2022/11/24 | 1,876 | 1,876 | 1,829 | 1,853 | -4 | -0.2% | 41,900 |
| 2022/11/22 | 1,803 | 1,857 | 1,797 | 1,857 | +68 | +3.8% | 34,300 |
| 2022/11/21 | 1,782 | 1,792 | 1,776 | 1,789 | -2 | -0.1% | 18,700 |
551～
600
件表示中 / 3692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 | 109,000円 | +4.5% | +0.1% | 3.49% | 8.93倍 | 0.84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 |
| 松本油 | 1,750,000円 | -0.5% | -25.5% | 2.29% | 9.23倍 | 0.67倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| セ硝子 | 298,200円 | -9.6% | -27.5% | 5.70% | 11.37倍 | 0.64倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| ＺＡＣＲＯＳ | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91倍 | 0.81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 |
| 旭有機材 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.64倍 | 0.92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
