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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,228 | 1,255 | 1,221 | 1,255 | -33 | -2.6% | 91,600 |
| 2025/03/06 | 1,270 | 1,288 | 1,268 | 1,288 | +27 | +2.1% | 97,600 |
| 2025/03/05 | 1,285 | 1,302 | 1,254 | 1,261 | -16 | -1.3% | 152,400 |
| 2025/03/04 | 1,286 | 1,286 | 1,257 | 1,277 | -1 | -0.1% | 68,700 |
| 2025/03/03 | 1,250 | 1,284 | 1,245 | 1,278 | +57 | +4.7% | 93,600 |
| 2025/02/28 | 1,218 | 1,230 | 1,205 | 1,221 | -2 | -0.2% | 85,900 |
| 2025/02/27 | 1,192 | 1,223 | 1,192 | 1,223 | +31 | +2.6% | 52,100 |
| 2025/02/26 | 1,175 | 1,192 | 1,175 | 1,192 | +6 | +0.5% | 74,900 |
| 2025/02/25 | 1,192 | 1,197 | 1,170 | 1,186 | -17 | -1.4% | 134,800 |
| 2025/02/21 | 1,206 | 1,211 | 1,196 | 1,203 | -3 | -0.2% | 103,100 |
| 2025/02/20 | 1,229 | 1,229 | 1,201 | 1,206 | -40 | -3.2% | 99,400 |
| 2025/02/19 | 1,270 | 1,270 | 1,237 | 1,246 | +29 | +2.4% | 153,000 |
| 2025/02/18 | 1,207 | 1,218 | 1,200 | 1,217 | +4 | +0.3% | 37,700 |
| 2025/02/17 | 1,210 | 1,221 | 1,209 | 1,213 | -2 | -0.2% | 45,900 |
| 2025/02/14 | 1,224 | 1,228 | 1,206 | 1,215 | -22 | -1.8% | 58,000 |
| 2025/02/13 | 1,213 | 1,238 | 1,205 | 1,237 | +29 | +2.4% | 64,400 |
| 2025/02/12 | 1,235 | 1,235 | 1,196 | 1,208 | -19 | -1.5% | 87,300 |
| 2025/02/10 | 1,231 | 1,231 | 1,221 | 1,227 | -14 | -1.1% | 59,900 |
| 2025/02/07 | 1,248 | 1,254 | 1,239 | 1,241 | -7 | -0.6% | 61,800 |
| 2025/02/06 | 1,241 | 1,251 | 1,235 | 1,248 | +14 | +1.1% | 95,800 |
| 2025/02/05 | 1,230 | 1,246 | 1,226 | 1,234 | +4 | +0.3% | 88,900 |
| 2025/02/04 | 1,246 | 1,258 | 1,230 | 1,230 | -6 | -0.5% | 78,200 |
| 2025/02/03 | 1,229 | 1,250 | 1,225 | 1,236 | -46 | -3.6% | 141,800 |
| 2025/01/31 | 1,298 | 1,298 | 1,271 | 1,282 | -16 | -1.2% | 80,700 |
| 2025/01/30 | 1,264 | 1,320 | 1,254 | 1,298 | +56 | +4.5% | 200,400 |
| 2025/01/29 | 1,248 | 1,252 | 1,235 | 1,242 | -6 | -0.5% | 58,500 |
| 2025/01/28 | 1,243 | 1,261 | 1,240 | 1,248 | +2 | +0.2% | 56,400 |
| 2025/01/27 | 1,232 | 1,253 | 1,231 | 1,246 | +17 | +1.4% | 50,200 |
| 2025/01/24 | 1,238 | 1,244 | 1,216 | 1,229 | -9 | -0.7% | 78,600 |
| 2025/01/23 | 1,232 | 1,250 | 1,227 | 1,238 | -10 | -0.8% | 84,500 |
| 2025/01/22 | 1,238 | 1,251 | 1,232 | 1,248 | +10 | +0.8% | 69,200 |
| 2025/01/21 | 1,260 | 1,260 | 1,234 | 1,238 | -20 | -1.6% | 40,400 |
| 2025/01/20 | 1,228 | 1,258 | 1,228 | 1,258 | +33 | +2.7% | 80,800 |
| 2025/01/17 | 1,227 | 1,232 | 1,213 | 1,225 | -2 | -0.2% | 55,800 |
| 2025/01/16 | 1,244 | 1,248 | 1,226 | 1,227 | -11 | -0.9% | 79,700 |
| 2025/01/15 | 1,225 | 1,239 | 1,215 | 1,238 | +7 | +0.6% | 93,200 |
| 2025/01/14 | 1,230 | 1,243 | 1,202 | 1,231 | -10 | -0.8% | 71,200 |
| 2025/01/10 | 1,241 | 1,250 | 1,229 | 1,241 | ±0 | ±0% | 35,800 |
| 2025/01/09 | 1,250 | 1,256 | 1,239 | 1,241 | -21 | -1.7% | 57,200 |
| 2025/01/08 | 1,252 | 1,269 | 1,246 | 1,262 | +6 | +0.5% | 77,300 |
| 2025/01/07 | 1,291 | 1,291 | 1,256 | 1,256 | -35 | -2.7% | 116,000 |
| 2025/01/06 | 1,303 | 1,313 | 1,277 | 1,291 | -17 | -1.3% | 81,000 |
| 2024/12/30 | 1,320 | 1,340 | 1,304 | 1,308 | +3 | +0.2% | 105,400 |
| 2024/12/27 | 1,282 | 1,306 | 1,265 | 1,305 | +32 | +2.5% | 87,000 |
| 2024/12/26 | 1,273 | 1,273 | 1,246 | 1,273 | ±0 | ±0% | 203,500 |
| 2024/12/25 | 1,261 | 1,274 | 1,256 | 1,273 | +22 | +1.8% | 60,700 |
| 2024/12/24 | 1,253 | 1,257 | 1,245 | 1,251 | ±0 | ±0% | 29,300 |
| 2024/12/23 | 1,233 | 1,253 | 1,224 | 1,251 | +27 | +2.2% | 69,900 |
| 2024/12/20 | 1,245 | 1,245 | 1,217 | 1,224 | -9 | -0.7% | 195,600 |
| 2024/12/19 | 1,226 | 1,252 | 1,216 | 1,233 | -23 | -1.8% | 115,200 |
101～
150
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
