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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,651 | 1,667 | 1,630 | 1,656 | +5 | +0.3% | 39,800 |
| 2022/01/24 | 1,616 | 1,651 | 1,605 | 1,651 | +15 | +0.9% | 29,500 |
| 2022/01/21 | 1,623 | 1,643 | 1,600 | 1,636 | +13 | +0.8% | 24,900 |
| 2022/01/20 | 1,609 | 1,650 | 1,609 | 1,623 | +16 | +1% | 34,800 |
| 2022/01/19 | 1,661 | 1,668 | 1,607 | 1,607 | -49 | -3% | 42,900 |
| 2022/01/18 | 1,666 | 1,682 | 1,651 | 1,656 | -25 | -1.5% | 19,800 |
| 2022/01/17 | 1,690 | 1,700 | 1,668 | 1,681 | +3 | +0.2% | 11,500 |
| 2022/01/14 | 1,707 | 1,707 | 1,657 | 1,678 | -22 | -1.3% | 36,200 |
| 2022/01/13 | 1,722 | 1,722 | 1,697 | 1,700 | -23 | -1.3% | 11,800 |
| 2022/01/12 | 1,697 | 1,730 | 1,697 | 1,723 | +38 | +2.3% | 22,100 |
| 2022/01/11 | 1,724 | 1,724 | 1,680 | 1,685 | -38 | -2.2% | 29,400 |
| 2022/01/07 | 1,738 | 1,755 | 1,714 | 1,723 | -7 | -0.4% | 28,900 |
| 2022/01/06 | 1,737 | 1,754 | 1,730 | 1,730 | -25 | -1.4% | 24,800 |
| 2022/01/05 | 1,769 | 1,769 | 1,736 | 1,755 | -2 | -0.1% | 26,800 |
| 2022/01/04 | 1,763 | 1,763 | 1,722 | 1,757 | +25 | +1.4% | 17,900 |
| 2021/12/30 | 1,750 | 1,760 | 1,713 | 1,732 | -43 | -2.4% | 15,500 |
| 2021/12/29 | 1,752 | 1,776 | 1,752 | 1,775 | +17 | +1% | 24,500 |
| 2021/12/28 | 1,750 | 1,767 | 1,723 | 1,758 | +21 | +1.2% | 35,300 |
| 2021/12/27 | 1,753 | 1,753 | 1,702 | 1,737 | -20 | -1.1% | 78,400 |
| 2021/12/24 | 1,747 | 1,763 | 1,742 | 1,757 | +25 | +1.4% | 30,600 |
| 2021/12/23 | 1,718 | 1,732 | 1,718 | 1,732 | +29 | +1.7% | 11,700 |
| 2021/12/22 | 1,733 | 1,736 | 1,695 | 1,703 | -20 | -1.2% | 25,600 |
| 2021/12/21 | 1,695 | 1,738 | 1,689 | 1,723 | +61 | +3.7% | 30,100 |
| 2021/12/20 | 1,721 | 1,721 | 1,662 | 1,662 | -70 | -4% | 28,500 |
| 2021/12/17 | 1,774 | 1,774 | 1,719 | 1,732 | -42 | -2.4% | 34,300 |
| 2021/12/16 | 1,776 | 1,791 | 1,763 | 1,774 | +14 | +0.8% | 33,200 |
| 2021/12/15 | 1,759 | 1,786 | 1,757 | 1,760 | +8 | +0.5% | 48,500 |
| 2021/12/14 | 1,726 | 1,757 | 1,726 | 1,752 | +28 | +1.6% | 29,300 |
| 2021/12/13 | 1,744 | 1,752 | 1,716 | 1,724 | -10 | -0.6% | 21,300 |
| 2021/12/10 | 1,755 | 1,755 | 1,726 | 1,734 | +16 | +0.9% | 40,000 |
| 2021/12/09 | 1,753 | 1,764 | 1,711 | 1,718 | -46 | -2.6% | 39,700 |
| 2021/12/08 | 1,779 | 1,783 | 1,742 | 1,764 | +1 | +0.1% | 38,300 |
| 2021/12/07 | 1,712 | 1,763 | 1,712 | 1,763 | +60 | +3.5% | 44,700 |
| 2021/12/06 | 1,698 | 1,714 | 1,688 | 1,703 | +13 | +0.8% | 42,900 |
| 2021/12/03 | 1,642 | 1,690 | 1,642 | 1,690 | +71 | +4.4% | 31,700 |
| 2021/12/02 | 1,617 | 1,656 | 1,614 | 1,619 | -15 | -0.9% | 37,700 |
| 2021/12/01 | 1,577 | 1,648 | 1,577 | 1,634 | +36 | +2.3% | 44,000 |
| 2021/11/30 | 1,617 | 1,658 | 1,587 | 1,598 | -23 | -1.4% | 76,000 |
| 2021/11/29 | 1,660 | 1,667 | 1,618 | 1,621 | -61 | -3.6% | 39,900 |
| 2021/11/26 | 1,722 | 1,727 | 1,676 | 1,682 | -39 | -2.3% | 45,300 |
| 2021/11/25 | 1,713 | 1,743 | 1,713 | 1,721 | +8 | +0.5% | 7,100 |
| 2021/11/24 | 1,735 | 1,735 | 1,713 | 1,713 | -9 | -0.5% | 8,900 |
| 2021/11/22 | 1,720 | 1,726 | 1,716 | 1,722 | -9 | -0.5% | 10,500 |
| 2021/11/19 | 1,719 | 1,738 | 1,710 | 1,731 | +14 | +0.8% | 18,700 |
| 2021/11/18 | 1,750 | 1,750 | 1,710 | 1,717 | -9 | -0.5% | 19,300 |
| 2021/11/17 | 1,760 | 1,760 | 1,723 | 1,726 | -24 | -1.4% | 25,500 |
| 2021/11/16 | 1,758 | 1,774 | 1,750 | 1,750 | -1 | -0.1% | 13,000 |
| 2021/11/15 | 1,771 | 1,771 | 1,747 | 1,751 | -3 | -0.2% | 13,800 |
| 2021/11/12 | 1,708 | 1,757 | 1,708 | 1,754 | +43 | +2.5% | 24,200 |
| 2021/11/11 | 1,720 | 1,729 | 1,710 | 1,711 | -22 | -1.3% | 11,700 |
801～
850
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
