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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 1,540 | 1,577 | 1,540 | 1,553 | -1 | -0.1% | 44,700 |
| 2022/09/29 | 1,554 | 1,562 | 1,538 | 1,554 | +3 | +0.2% | 35,300 |
| 2022/09/28 | 1,526 | 1,557 | 1,518 | 1,551 | +12 | +0.8% | 53,700 |
| 2022/09/27 | 1,535 | 1,552 | 1,535 | 1,539 | +4 | +0.3% | 34,600 |
| 2022/09/26 | 1,550 | 1,553 | 1,528 | 1,535 | -19 | -1.2% | 52,700 |
| 2022/09/22 | 1,558 | 1,560 | 1,551 | 1,554 | -7 | -0.4% | 38,100 |
| 2022/09/21 | 1,586 | 1,586 | 1,561 | 1,561 | -44 | -2.7% | 26,700 |
| 2022/09/20 | 1,607 | 1,607 | 1,585 | 1,605 | +33 | +2.1% | 30,900 |
| 2022/09/16 | 1,619 | 1,625 | 1,569 | 1,572 | -60 | -3.7% | 31,600 |
| 2022/09/15 | 1,623 | 1,651 | 1,621 | 1,632 | +7 | +0.4% | 34,000 |
| 2022/09/14 | 1,614 | 1,642 | 1,610 | 1,625 | -29 | -1.8% | 43,700 |
| 2022/09/13 | 1,651 | 1,654 | 1,645 | 1,654 | +3 | +0.2% | 18,500 |
| 2022/09/12 | 1,654 | 1,657 | 1,631 | 1,651 | +10 | +0.6% | 31,500 |
| 2022/09/09 | 1,637 | 1,653 | 1,636 | 1,641 | +16 | +1% | 49,900 |
| 2022/09/08 | 1,592 | 1,629 | 1,591 | 1,625 | +50 | +3.2% | 37,400 |
| 2022/09/07 | 1,583 | 1,586 | 1,573 | 1,575 | -22 | -1.4% | 35,100 |
| 2022/09/06 | 1,583 | 1,608 | 1,583 | 1,597 | +14 | +0.9% | 45,800 |
| 2022/09/05 | 1,580 | 1,589 | 1,580 | 1,583 | -20 | -1.2% | 25,400 |
| 2022/09/02 | 1,603 | 1,610 | 1,596 | 1,603 | +1 | +0.1% | 43,800 |
| 2022/09/01 | 1,606 | 1,619 | 1,599 | 1,602 | -33 | -2% | 40,900 |
| 2022/08/31 | 1,630 | 1,643 | 1,630 | 1,635 | -19 | -1.1% | 29,000 |
| 2022/08/30 | 1,642 | 1,654 | 1,631 | 1,654 | +27 | +1.7% | 12,500 |
| 2022/08/29 | 1,619 | 1,639 | 1,616 | 1,627 | -32 | -1.9% | 32,200 |
| 2022/08/26 | 1,656 | 1,667 | 1,656 | 1,659 | +10 | +0.6% | 5,700 |
| 2022/08/25 | 1,646 | 1,661 | 1,645 | 1,649 | +3 | +0.2% | 24,600 |
| 2022/08/24 | 1,636 | 1,653 | 1,635 | 1,646 | +12 | +0.7% | 25,600 |
| 2022/08/23 | 1,622 | 1,652 | 1,622 | 1,634 | -4 | -0.2% | 30,900 |
| 2022/08/22 | 1,597 | 1,638 | 1,597 | 1,638 | +29 | +1.8% | 26,400 |
| 2022/08/19 | 1,599 | 1,618 | 1,597 | 1,609 | +21 | +1.3% | 22,900 |
| 2022/08/18 | 1,571 | 1,602 | 1,571 | 1,588 | -5 | -0.3% | 21,500 |
| 2022/08/17 | 1,559 | 1,600 | 1,558 | 1,593 | +57 | +3.7% | 41,200 |
| 2022/08/16 | 1,564 | 1,564 | 1,536 | 1,536 | -33 | -2.1% | 31,100 |
| 2022/08/15 | 1,603 | 1,608 | 1,562 | 1,569 | -28 | -1.8% | 15,900 |
| 2022/08/12 | 1,554 | 1,605 | 1,554 | 1,597 | +55 | +3.6% | 37,500 |
| 2022/08/10 | 1,551 | 1,565 | 1,542 | 1,542 | -6 | -0.4% | 26,900 |
| 2022/08/09 | 1,580 | 1,589 | 1,547 | 1,548 | -32 | -2% | 28,800 |
| 2022/08/08 | 1,598 | 1,609 | 1,573 | 1,580 | -33 | -2% | 14,400 |
| 2022/08/05 | 1,567 | 1,616 | 1,567 | 1,613 | +33 | +2.1% | 37,800 |
| 2022/08/04 | 1,564 | 1,593 | 1,551 | 1,580 | +28 | +1.8% | 24,100 |
| 2022/08/03 | 1,574 | 1,591 | 1,546 | 1,552 | -21 | -1.3% | 26,000 |
| 2022/08/02 | 1,613 | 1,627 | 1,573 | 1,573 | -63 | -3.9% | 40,300 |
| 2022/08/01 | 1,581 | 1,636 | 1,581 | 1,636 | +15 | +0.9% | 27,000 |
| 2022/07/29 | 1,638 | 1,642 | 1,614 | 1,621 | -15 | -0.9% | 30,800 |
| 2022/07/28 | 1,636 | 1,650 | 1,624 | 1,636 | +12 | +0.7% | 36,100 |
| 2022/07/27 | 1,638 | 1,642 | 1,624 | 1,624 | -14 | -0.9% | 22,900 |
| 2022/07/26 | 1,629 | 1,645 | 1,627 | 1,638 | +14 | +0.9% | 14,200 |
| 2022/07/25 | 1,639 | 1,642 | 1,622 | 1,624 | -15 | -0.9% | 26,600 |
| 2022/07/22 | 1,627 | 1,646 | 1,627 | 1,639 | +6 | +0.4% | 27,200 |
| 2022/07/21 | 1,620 | 1,633 | 1,606 | 1,633 | +8 | +0.5% | 18,400 |
| 2022/07/20 | 1,617 | 1,631 | 1,607 | 1,625 | +44 | +2.8% | 46,900 |
701～
750
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
