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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,185 | 1,185 | 1,167 | 1,168 | -5 | -0.4% | 63,800 |
| 2025/07/04 | 1,181 | 1,184 | 1,166 | 1,173 | +3 | +0.3% | 92,700 |
| 2025/07/03 | 1,134 | 1,174 | 1,134 | 1,170 | +46 | +4.1% | 146,100 |
| 2025/07/02 | 1,111 | 1,131 | 1,110 | 1,124 | +6 | +0.5% | 51,800 |
| 2025/07/01 | 1,123 | 1,131 | 1,117 | 1,118 | -7 | -0.6% | 50,900 |
| 2025/06/30 | 1,132 | 1,145 | 1,125 | 1,125 | -2 | -0.2% | 118,800 |
| 2025/06/27 | 1,118 | 1,134 | 1,118 | 1,127 | +20 | +1.8% | 105,500 |
| 2025/06/26 | 1,110 | 1,120 | 1,107 | 1,107 | +4 | +0.4% | 117,700 |
| 2025/06/25 | 1,134 | 1,139 | 1,103 | 1,103 | -31 | -2.7% | 244,200 |
| 2025/06/24 | 1,151 | 1,160 | 1,133 | 1,134 | -1 | -0.1% | 84,700 |
| 2025/06/23 | 1,130 | 1,140 | 1,120 | 1,135 | -8 | -0.7% | 80,200 |
| 2025/06/20 | 1,137 | 1,147 | 1,134 | 1,143 | +14 | +1.2% | 249,600 |
| 2025/06/19 | 1,133 | 1,138 | 1,119 | 1,129 | -4 | -0.4% | 88,900 |
| 2025/06/18 | 1,126 | 1,138 | 1,126 | 1,133 | +2 | +0.2% | 65,600 |
| 2025/06/17 | 1,131 | 1,137 | 1,118 | 1,131 | +5 | +0.4% | 73,100 |
| 2025/06/16 | 1,126 | 1,129 | 1,112 | 1,126 | +16 | +1.4% | 76,000 |
| 2025/06/13 | 1,112 | 1,119 | 1,104 | 1,110 | -1 | -0.1% | 84,200 |
| 2025/06/12 | 1,121 | 1,124 | 1,099 | 1,111 | -12 | -1.1% | 68,200 |
| 2025/06/11 | 1,101 | 1,130 | 1,101 | 1,123 | +24 | +2.2% | 53,500 |
| 2025/06/10 | 1,098 | 1,118 | 1,098 | 1,099 | -1 | -0.1% | 80,200 |
| 2025/06/09 | 1,106 | 1,109 | 1,093 | 1,100 | -6 | -0.5% | 43,500 |
| 2025/06/06 | 1,097 | 1,110 | 1,097 | 1,106 | +15 | +1.4% | 59,900 |
| 2025/06/05 | 1,094 | 1,101 | 1,091 | 1,091 | -9 | -0.8% | 60,600 |
| 2025/06/04 | 1,104 | 1,106 | 1,100 | 1,100 | +2 | +0.2% | 51,100 |
| 2025/06/03 | 1,097 | 1,107 | 1,097 | 1,098 | +4 | +0.4% | 77,100 |
| 2025/06/02 | 1,091 | 1,100 | 1,089 | 1,094 | -15 | -1.4% | 72,600 |
| 2025/05/30 | 1,085 | 1,110 | 1,082 | 1,109 | +4 | +0.4% | 157,500 |
| 2025/05/29 | 1,109 | 1,115 | 1,102 | 1,105 | -1 | -0.1% | 82,000 |
| 2025/05/28 | 1,129 | 1,129 | 1,102 | 1,106 | -9 | -0.8% | 79,200 |
| 2025/05/27 | 1,130 | 1,131 | 1,112 | 1,115 | -15 | -1.3% | 41,700 |
| 2025/05/26 | 1,138 | 1,139 | 1,122 | 1,130 | +6 | +0.5% | 51,700 |
| 2025/05/23 | 1,122 | 1,130 | 1,114 | 1,124 | +14 | +1.3% | 145,100 |
| 2025/05/22 | 1,107 | 1,120 | 1,105 | 1,110 | -9 | -0.8% | 83,700 |
| 2025/05/21 | 1,118 | 1,132 | 1,114 | 1,119 | +2 | +0.2% | 90,000 |
| 2025/05/20 | 1,126 | 1,130 | 1,114 | 1,117 | -9 | -0.8% | 99,800 |
| 2025/05/19 | 1,105 | 1,126 | 1,096 | 1,126 | +1 | +0.1% | 113,000 |
| 2025/05/16 | 1,122 | 1,135 | 1,107 | 1,125 | +1 | +0.1% | 45,000 |
| 2025/05/15 | 1,124 | 1,140 | 1,116 | 1,124 | -13 | -1.1% | 105,100 |
| 2025/05/14 | 1,140 | 1,153 | 1,112 | 1,137 | -11 | -1% | 121,600 |
| 2025/05/13 | 1,143 | 1,157 | 1,130 | 1,148 | +10 | +0.9% | 53,600 |
| 2025/05/12 | 1,116 | 1,138 | 1,116 | 1,138 | +23 | +2.1% | 53,700 |
| 2025/05/09 | 1,106 | 1,130 | 1,103 | 1,115 | +15 | +1.4% | 93,000 |
| 2025/05/08 | 1,096 | 1,104 | 1,079 | 1,100 | -5 | -0.5% | 40,900 |
| 2025/05/07 | 1,084 | 1,125 | 1,081 | 1,105 | +15 | +1.4% | 84,800 |
| 2025/05/02 | 1,090 | 1,104 | 1,079 | 1,090 | +1 | +0.1% | 71,100 |
| 2025/05/01 | 1,112 | 1,112 | 1,086 | 1,089 | -31 | -2.8% | 68,100 |
| 2025/04/30 | 1,133 | 1,134 | 1,110 | 1,120 | -5 | -0.4% | 105,800 |
| 2025/04/28 | 1,138 | 1,143 | 1,116 | 1,125 | -13 | -1.1% | 134,200 |
| 2025/04/25 | 1,175 | 1,176 | 1,125 | 1,138 | -12 | -1% | 144,200 |
| 2025/04/24 | 1,170 | 1,173 | 1,145 | 1,150 | ±0 | ±0% | 63,300 |
51～
100
件表示中 / 3786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 | 131,500円 | +4.5% | +0.1% | 2.89% | 10.32倍 | 0.97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 |
| トリケミカル | 297,200円 | +21.7% | -0.8% | 1.18% | 20.12倍 | 2.90倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| Ａｉロボティク | 799,000円 | +97.1% | +97.2% | 0.00% | 28.26倍 | 28.44倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 旭有機材 | 463,000円 | -0.2% | -19.1% | 2.59% | 13.59倍 | 1.12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 |
| ソフト９９ | 411,000円 | +1.9% | -9.7% | 0.00% | 35.03倍 | 1.56倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。医療や半導体資材を育成。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
