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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,802 | 1,816 | 1,787 | 1,791 | +1 | +0.1% | 20,600 |
| 2022/11/17 | 1,745 | 1,803 | 1,745 | 1,790 | +18 | +1% | 16,400 |
| 2022/11/16 | 1,757 | 1,777 | 1,747 | 1,772 | -1 | -0.1% | 14,300 |
| 2022/11/15 | 1,778 | 1,789 | 1,767 | 1,773 | +1 | +0.1% | 16,600 |
| 2022/11/14 | 1,808 | 1,808 | 1,766 | 1,772 | -37 | -2% | 17,800 |
| 2022/11/11 | 1,820 | 1,820 | 1,795 | 1,809 | +31 | +1.7% | 40,800 |
| 2022/11/10 | 1,792 | 1,796 | 1,775 | 1,778 | -30 | -1.7% | 22,100 |
| 2022/11/09 | 1,810 | 1,820 | 1,806 | 1,808 | +2 | +0.1% | 21,000 |
| 2022/11/08 | 1,763 | 1,806 | 1,763 | 1,806 | +44 | +2.5% | 36,300 |
| 2022/11/07 | 1,761 | 1,774 | 1,745 | 1,762 | +18 | +1% | 41,500 |
| 2022/11/04 | 1,723 | 1,764 | 1,723 | 1,744 | -7 | -0.4% | 45,000 |
| 2022/11/02 | 1,748 | 1,788 | 1,742 | 1,751 | +14 | +0.8% | 52,800 |
| 2022/11/01 | 1,727 | 1,741 | 1,719 | 1,737 | -2 | -0.1% | 35,000 |
| 2022/10/31 | 1,748 | 1,752 | 1,706 | 1,739 | +5 | +0.3% | 58,700 |
| 2022/10/28 | 1,697 | 1,737 | 1,696 | 1,734 | +13 | +0.8% | 163,100 |
| 2022/10/27 | 1,728 | 1,728 | 1,707 | 1,721 | -10 | -0.6% | 26,600 |
| 2022/10/26 | 1,729 | 1,751 | 1,725 | 1,731 | +2 | +0.1% | 52,300 |
| 2022/10/25 | 1,700 | 1,733 | 1,700 | 1,729 | +38 | +2.2% | 36,200 |
| 2022/10/24 | 1,694 | 1,698 | 1,682 | 1,691 | +18 | +1.1% | 25,500 |
| 2022/10/21 | 1,670 | 1,690 | 1,667 | 1,673 | -18 | -1.1% | 30,400 |
| 2022/10/20 | 1,690 | 1,694 | 1,672 | 1,691 | -11 | -0.6% | 35,000 |
| 2022/10/19 | 1,669 | 1,704 | 1,669 | 1,702 | +31 | +1.9% | 20,700 |
| 2022/10/18 | 1,680 | 1,683 | 1,667 | 1,671 | +15 | +0.9% | 26,100 |
| 2022/10/17 | 1,656 | 1,667 | 1,647 | 1,656 | -26 | -1.5% | 19,500 |
| 2022/10/14 | 1,687 | 1,700 | 1,662 | 1,682 | +35 | +2.1% | 60,600 |
| 2022/10/13 | 1,643 | 1,649 | 1,635 | 1,647 | +5 | +0.3% | 32,400 |
| 2022/10/12 | 1,667 | 1,670 | 1,633 | 1,642 | -26 | -1.6% | 61,500 |
| 2022/10/11 | 1,658 | 1,704 | 1,646 | 1,668 | +19 | +1.2% | 93,700 |
| 2022/10/07 | 1,630 | 1,659 | 1,630 | 1,649 | ±0 | ±0% | 62,100 |
| 2022/10/06 | 1,637 | 1,661 | 1,637 | 1,649 | +12 | +0.7% | 36,100 |
| 2022/10/05 | 1,620 | 1,637 | 1,613 | 1,637 | +23 | +1.4% | 56,500 |
| 2022/10/04 | 1,584 | 1,623 | 1,584 | 1,614 | +64 | +4.1% | 45,600 |
| 2022/10/03 | 1,530 | 1,562 | 1,530 | 1,550 | -3 | -0.2% | 24,000 |
651～
700
件表示中 / 3759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 | 128,400円 | +4.5% | +0.1% | 2.96% | 10.08倍 | 0.95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 | 212,800円 | +0.7% | -9.1% | 2.35% | 14.16倍 | 1.07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 | 398,500円 | -8.6% | +13.8% | 4.27% | 5.51倍 | 0.65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 |
| 松本油 | 1,969,000円 | - | - | - | - | 0.72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 | 335,500円 | +0.5% | -34.2% | 5.07% | 15.12倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
