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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,479 | 1,487 | 1,427 | 1,433 | -45 | -3% | 117,500 |
| 2024/02/27 | 1,462 | 1,494 | 1,460 | 1,478 | +16 | +1.1% | 90,200 |
| 2024/02/26 | 1,413 | 1,471 | 1,413 | 1,462 | +51 | +3.6% | 118,100 |
| 2024/02/22 | 1,403 | 1,412 | 1,391 | 1,411 | +33 | +2.4% | 80,900 |
| 2024/02/21 | 1,384 | 1,384 | 1,365 | 1,378 | -10 | -0.7% | 56,800 |
| 2024/02/20 | 1,390 | 1,403 | 1,388 | 1,388 | +2 | +0.1% | 54,300 |
| 2024/02/19 | 1,359 | 1,387 | 1,359 | 1,386 | +14 | +1% | 34,400 |
| 2024/02/16 | 1,360 | 1,379 | 1,345 | 1,372 | +36 | +2.7% | 78,200 |
| 2024/02/15 | 1,367 | 1,368 | 1,326 | 1,336 | -13 | -1% | 79,200 |
| 2024/02/14 | 1,374 | 1,380 | 1,336 | 1,349 | -26 | -1.9% | 87,800 |
| 2024/02/13 | 1,325 | 1,376 | 1,325 | 1,375 | +64 | +4.9% | 152,500 |
| 2024/02/09 | 1,329 | 1,329 | 1,306 | 1,311 | -27 | -2% | 70,700 |
| 2024/02/08 | 1,330 | 1,350 | 1,320 | 1,338 | +19 | +1.4% | 95,800 |
| 2024/02/07 | 1,304 | 1,326 | 1,297 | 1,319 | +7 | +0.5% | 87,900 |
| 2024/02/06 | 1,311 | 1,327 | 1,300 | 1,312 | -16 | -1.2% | 154,200 |
| 2024/02/05 | 1,369 | 1,369 | 1,322 | 1,328 | -29 | -2.1% | 134,200 |
| 2024/02/02 | 1,360 | 1,380 | 1,341 | 1,357 | -7 | -0.5% | 128,400 |
| 2024/02/01 | 1,395 | 1,400 | 1,361 | 1,364 | -61 | -4.3% | 157,700 |
| 2024/01/31 | 1,450 | 1,451 | 1,405 | 1,425 | -25 | -1.7% | 335,400 |
| 2024/01/30 | 1,425 | 1,456 | 1,412 | 1,450 | +55 | +3.9% | 349,800 |
| 2024/01/29 | 1,364 | 1,395 | 1,360 | 1,395 | +38 | +2.8% | 62,000 |
| 2024/01/26 | 1,379 | 1,385 | 1,356 | 1,357 | -15 | -1.1% | 81,100 |
| 2024/01/25 | 1,365 | 1,393 | 1,365 | 1,372 | +13 | +1% | 74,700 |
| 2024/01/24 | 1,371 | 1,384 | 1,348 | 1,359 | -8 | -0.6% | 103,900 |
| 2024/01/23 | 1,395 | 1,396 | 1,366 | 1,367 | -25 | -1.8% | 66,500 |
| 2024/01/22 | 1,391 | 1,406 | 1,380 | 1,392 | +13 | +0.9% | 43,200 |
| 2024/01/19 | 1,398 | 1,402 | 1,375 | 1,379 | -14 | -1% | 89,500 |
| 2024/01/18 | 1,398 | 1,414 | 1,393 | 1,393 | -6 | -0.4% | 37,000 |
| 2024/01/17 | 1,420 | 1,440 | 1,399 | 1,399 | -16 | -1.1% | 69,300 |
| 2024/01/16 | 1,455 | 1,455 | 1,415 | 1,415 | -40 | -2.7% | 53,000 |
| 2024/01/15 | 1,414 | 1,479 | 1,414 | 1,455 | +43 | +3% | 62,400 |
| 2024/01/12 | 1,444 | 1,444 | 1,405 | 1,412 | -21 | -1.5% | 49,900 |
| 2024/01/11 | 1,429 | 1,446 | 1,420 | 1,433 | +22 | +1.6% | 59,700 |
| 2024/01/10 | 1,415 | 1,431 | 1,396 | 1,411 | -4 | -0.3% | 88,700 |
| 2024/01/09 | 1,396 | 1,415 | 1,396 | 1,415 | +20 | +1.4% | 83,800 |
| 2024/01/05 | 1,400 | 1,407 | 1,382 | 1,395 | +6 | +0.4% | 70,600 |
| 2024/01/04 | 1,355 | 1,391 | 1,322 | 1,389 | +36 | +2.7% | 61,900 |
| 2023/12/29 | 1,355 | 1,368 | 1,338 | 1,353 | -2 | -0.1% | 69,900 |
| 2023/12/28 | 1,351 | 1,357 | 1,330 | 1,355 | -1,348 | -49.9% | 49,200 |
| 2023/12/27 | 2,670 | 2,714 | 2,670 | 2,703 | +58 | +2.2% | 37,400 |
| 2023/12/26 | 2,675 | 2,675 | 2,627 | 2,645 | -26 | -1% | 64,000 |
| 2023/12/25 | 2,650 | 2,692 | 2,650 | 2,671 | +26 | +1% | 23,800 |
| 2023/12/22 | 2,610 | 2,645 | 2,596 | 2,645 | +34 | +1.3% | 28,700 |
| 2023/12/21 | 2,560 | 2,626 | 2,560 | 2,611 | +29 | +1.1% | 38,600 |
| 2023/12/20 | 2,556 | 2,600 | 2,555 | 2,582 | +36 | +1.4% | 30,300 |
| 2023/12/19 | 2,512 | 2,554 | 2,499 | 2,546 | +57 | +2.3% | 32,200 |
| 2023/12/18 | 2,517 | 2,517 | 2,447 | 2,489 | -53 | -2.1% | 35,000 |
| 2023/12/15 | 2,531 | 2,547 | 2,514 | 2,542 | +11 | +0.4% | 58,900 |
| 2023/12/14 | 2,533 | 2,551 | 2,497 | 2,531 | +17 | +0.7% | 51,600 |
| 2023/12/13 | 2,521 | 2,558 | 2,502 | 2,514 | -7 | -0.3% | 32,900 |
51～
100
件表示中 / 3454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 | 130,000円 | +4.5% | +1.8% | 2.54% | 11.45倍 | 1.06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 |
| 旭有機材 | 495,500円 | +11.5% | +21.9% | 2.02% | 9.41倍 | 1.41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 |
| 三洋化 | 410,000円 | -8.6% | -4.2% | 4.15% | - | 0.60倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| セ硝子 | 344,000円 | -2.7% | -23.2% | 4.94% | 8.52倍 | 0.74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 |
| メック | 445,000円 | +21.3% | +41.6% | 1.01% | 31.44倍 | 3.36倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
市場注目の銘柄
チャート関連のコラム
