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 |
|---|---|---|---|---|---|---|---|
| 2022/02/18 | 1,572 | 1,589 | 1,564 | 1,580 | -16 | -1% | 20,900 |
| 2022/02/17 | 1,626 | 1,626 | 1,592 | 1,596 | -39 | -2.4% | 18,900 |
| 2022/02/16 | 1,662 | 1,670 | 1,621 | 1,635 | +7 | +0.4% | 25,000 |
| 2022/02/15 | 1,604 | 1,632 | 1,604 | 1,628 | +40 | +2.5% | 47,800 |
| 2022/02/14 | 1,594 | 1,603 | 1,576 | 1,588 | -25 | -1.5% | 38,200 |
| 2022/02/10 | 1,623 | 1,638 | 1,607 | 1,613 | +9 | +0.6% | 35,100 |
| 2022/02/09 | 1,593 | 1,613 | 1,582 | 1,604 | +11 | +0.7% | 32,300 |
| 2022/02/08 | 1,594 | 1,605 | 1,582 | 1,593 | +7 | +0.4% | 19,700 |
| 2022/02/07 | 1,583 | 1,598 | 1,573 | 1,586 | -19 | -1.2% | 18,300 |
| 2022/02/04 | 1,585 | 1,606 | 1,564 | 1,605 | +18 | +1.1% | 29,800 |
| 2022/02/03 | 1,634 | 1,636 | 1,587 | 1,587 | -59 | -3.6% | 29,200 |
| 2022/02/02 | 1,615 | 1,649 | 1,606 | 1,646 | +31 | +1.9% | 27,600 |
| 2022/02/01 | 1,636 | 1,650 | 1,613 | 1,615 | -15 | -0.9% | 20,500 |
| 2022/01/31 | 1,607 | 1,639 | 1,605 | 1,630 | +12 | +0.7% | 13,100 |
| 2022/01/28 | 1,602 | 1,618 | 1,596 | 1,618 | +28 | +1.8% | 26,900 |
| 2022/01/27 | 1,658 | 1,658 | 1,584 | 1,590 | -61 | -3.7% | 50,400 |
| 2022/01/26 | 1,661 | 1,701 | 1,651 | 1,651 | -5 | -0.3% | 29,200 |
| 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 |
851～
900
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
