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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 1,178 | 1,185 | 1,146 | 1,150 | +2 | +0.2% | 89,900 |
| 2025/04/22 | 1,146 | 1,158 | 1,132 | 1,148 | +7 | +0.6% | 55,600 |
| 2025/04/21 | 1,134 | 1,150 | 1,134 | 1,141 | -5 | -0.4% | 33,300 |
| 2025/04/18 | 1,115 | 1,149 | 1,113 | 1,146 | +44 | +4% | 62,400 |
| 2025/04/17 | 1,090 | 1,107 | 1,080 | 1,102 | +12 | +1.1% | 32,000 |
| 2025/04/16 | 1,090 | 1,096 | 1,080 | 1,090 | ±0 | ±0% | 39,800 |
| 2025/04/15 | 1,095 | 1,100 | 1,085 | 1,090 | ±0 | ±0% | 51,000 |
| 2025/04/14 | 1,100 | 1,100 | 1,083 | 1,090 | +18 | +1.7% | 49,600 |
| 2025/04/11 | 1,027 | 1,076 | 1,022 | 1,072 | -28 | -2.5% | 89,800 |
| 2025/04/10 | 1,147 | 1,147 | 1,081 | 1,100 | +73 | +7.1% | 111,200 |
| 2025/04/09 | 1,037 | 1,048 | 1,018 | 1,027 | -40 | -3.7% | 102,200 |
| 2025/04/08 | 1,049 | 1,090 | 1,030 | 1,067 | +48 | +4.7% | 90,700 |
| 2025/04/07 | 996 | 1,039 | 974 | 1,019 | -67 | -6.2% | 115,600 |
| 2025/04/04 | 1,103 | 1,113 | 1,063 | 1,086 | -47 | -4.1% | 131,900 |
| 2025/04/03 | 1,115 | 1,137 | 1,113 | 1,133 | -34 | -2.9% | 97,900 |
| 2025/04/02 | 1,192 | 1,193 | 1,161 | 1,167 | -10 | -0.8% | 62,400 |
| 2025/04/01 | 1,177 | 1,191 | 1,172 | 1,177 | +6 | +0.5% | 66,200 |
| 2025/03/31 | 1,206 | 1,206 | 1,171 | 1,171 | -58 | -4.7% | 107,400 |
| 2025/03/28 | 1,251 | 1,259 | 1,220 | 1,229 | -46 | -3.6% | 85,700 |
| 2025/03/27 | 1,250 | 1,280 | 1,250 | 1,275 | +22 | +1.8% | 144,500 |
| 2025/03/26 | 1,252 | 1,253 | 1,227 | 1,253 | +9 | +0.7% | 129,300 |
| 2025/03/25 | 1,242 | 1,245 | 1,227 | 1,244 | +2 | +0.2% | 88,000 |
| 2025/03/24 | 1,238 | 1,244 | 1,221 | 1,242 | +7 | +0.6% | 81,500 |
| 2025/03/21 | 1,238 | 1,251 | 1,234 | 1,235 | -3 | -0.2% | 76,700 |
| 2025/03/19 | 1,215 | 1,240 | 1,215 | 1,238 | +23 | +1.9% | 76,900 |
| 2025/03/18 | 1,220 | 1,225 | 1,212 | 1,215 | -5 | -0.4% | 99,000 |
| 2025/03/17 | 1,203 | 1,225 | 1,203 | 1,220 | +18 | +1.5% | 95,900 |
| 2025/03/14 | 1,193 | 1,215 | 1,191 | 1,202 | -6 | -0.5% | 170,900 |
| 2025/03/13 | 1,208 | 1,214 | 1,197 | 1,208 | ±0 | ±0% | 108,500 |
| 2025/03/12 | 1,197 | 1,226 | 1,197 | 1,208 | ±0 | ±0% | 127,000 |
| 2025/03/11 | 1,222 | 1,237 | 1,202 | 1,208 | -44 | -3.5% | 121,600 |
| 2025/03/10 | 1,264 | 1,274 | 1,252 | 1,252 | -3 | -0.2% | 62,700 |
51～
100
件表示中 / 3754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 | 127,600円 | +4.5% | +0.1% | 2.98% | 10.01倍 | 0.94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 | 211,300円 | +0.7% | -9.1% | 2.37% | 14.06倍 | 1.06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 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66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 |
| 石原産 | 220,400円 | +1.2% | +11.5% | 4.54% | 9.17倍 | 0.74倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 旭有機材 | 432,500円 | -0.2% | -19.1% | 2.77% | 12.69倍 | 1.05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
