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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 2,000 | 2,010 | 1,967 | 1,983 | +11 | +0.6% | 35,000 |
| 2017/10/02 | 1,999 | 1,999 | 1,962 | 1,972 | -19 | -1% | 34,900 |
| 2017/09/29 | 2,000 | 2,005 | 1,980 | 1,991 | -4 | -0.2% | 56,300 |
| 2017/09/28 | 1,976 | 1,997 | 1,961 | 1,995 | +29 | +1.5% | 66,100 |
| 2017/09/27 | 1,961 | 1,967 | 1,937 | 1,966 | +6 | +0.3% | 34,900 |
| 2017/09/26 | 1,940 | 1,962 | 1,933 | 1,960 | +14 | +0.7% | 57,300 |
| 2017/09/25 | 1,941 | 1,961 | 1,935 | 1,946 | +5 | +0.3% | 49,100 |
| 2017/09/22 | 1,966 | 1,966 | 1,922 | 1,941 | -25 | -1.3% | 56,600 |
| 2017/09/21 | 1,970 | 1,976 | 1,959 | 1,966 | -13 | -0.7% | 45,800 |
| 2017/09/20 | 1,997 | 2,003 | 1,965 | 1,979 | -18 | -0.9% | 61,600 |
| 2017/09/19 | 2,000 | 2,008 | 1,986 | 1,997 | +22 | +1.1% | 116,700 |
| 2017/09/15 | 1,894 | 1,980 | 1,893 | 1,975 | +64 | +3.3% | 129,800 |
| 2017/09/14 | 1,909 | 1,913 | 1,890 | 1,911 | -2 | -0.1% | 44,800 |
| 2017/09/13 | 1,920 | 1,923 | 1,906 | 1,913 | -11 | -0.6% | 37,300 |
| 2017/09/12 | 1,920 | 1,927 | 1,884 | 1,924 | +21 | +1.1% | 41,900 |
| 2017/09/11 | 1,910 | 1,920 | 1,892 | 1,903 | +25 | +1.3% | 26,800 |
| 2017/09/08 | 1,886 | 1,886 | 1,870 | 1,878 | -9 | -0.5% | 63,800 |
| 2017/09/07 | 1,855 | 1,896 | 1,849 | 1,887 | +53 | +2.9% | 49,800 |
| 2017/09/06 | 1,801 | 1,839 | 1,784 | 1,834 | +18 | +1% | 37,400 |
| 2017/09/05 | 1,851 | 1,859 | 1,809 | 1,816 | -27 | -1.5% | 45,800 |
| 2017/09/04 | 1,895 | 1,895 | 1,830 | 1,843 | -62 | -3.3% | 56,400 |
| 2017/09/01 | 1,920 | 1,920 | 1,886 | 1,905 | -10 | -0.5% | 17,400 |
| 2017/08/31 | 1,897 | 1,932 | 1,897 | 1,915 | +45 | +2.4% | 53,800 |
| 2017/08/30 | 1,825 | 1,873 | 1,825 | 1,870 | +49 | +2.7% | 42,400 |
| 2017/08/29 | 1,807 | 1,823 | 1,802 | 1,821 | -1 | -0.1% | 27,600 |
| 2017/08/28 | 1,825 | 1,837 | 1,814 | 1,822 | +2 | +0.1% | 41,500 |
| 2017/08/25 | 1,825 | 1,827 | 1,805 | 1,820 | -5 | -0.3% | 37,700 |
| 2017/08/24 | 1,805 | 1,830 | 1,805 | 1,825 | +16 | +0.9% | 29,000 |
| 2017/08/23 | 1,810 | 1,819 | 1,798 | 1,809 | +27 | +1.5% | 55,600 |
| 2017/08/22 | 1,809 | 1,809 | 1,774 | 1,782 | +13 | +0.7% | 34,800 |
| 2017/08/21 | 1,764 | 1,769 | 1,754 | 1,769 | +21 | +1.2% | 15,000 |
| 2017/08/18 | 1,742 | 1,760 | 1,731 | 1,748 | -23 | -1.3% | 39,200 |
| 2017/08/17 | 1,748 | 1,777 | 1,748 | 1,771 | +15 | +0.9% | 33,700 |
| 2017/08/16 | 1,770 | 1,783 | 1,746 | 1,756 | -22 | -1.2% | 49,800 |
| 2017/08/15 | 1,781 | 1,791 | 1,767 | 1,778 | +19 | +1.1% | 35,000 |
| 2017/08/14 | 1,757 | 1,765 | 1,737 | 1,759 | -21 | -1.2% | 40,800 |
| 2017/08/10 | 1,773 | 1,790 | 1,771 | 1,780 | +8 | +0.5% | 32,600 |
| 2017/08/09 | 1,791 | 1,795 | 1,761 | 1,772 | -30 | -1.7% | 51,500 |
| 2017/08/08 | 1,827 | 1,833 | 1,787 | 1,802 | -25 | -1.4% | 46,600 |
| 2017/08/07 | 1,815 | 1,837 | 1,805 | 1,827 | +21 | +1.2% | 37,600 |
| 2017/08/04 | 1,793 | 1,816 | 1,782 | 1,806 | +16 | +0.9% | 39,700 |
| 2017/08/03 | 1,785 | 1,790 | 1,767 | 1,790 | +1 | +0.1% | 46,400 |
| 2017/08/02 | 1,783 | 1,796 | 1,763 | 1,789 | +3 | +0.2% | 39,900 |
| 2017/08/01 | 1,687 | 1,794 | 1,687 | 1,786 | +100 | +5.9% | 127,500 |
| 2017/07/31 | 1,679 | 1,697 | 1,671 | 1,686 | -5 | -0.3% | 40,500 |
| 2017/07/28 | 1,698 | 1,708 | 1,677 | 1,691 | -7 | -0.4% | 46,100 |
| 2017/07/27 | 1,698 | 1,711 | 1,690 | 1,698 | +7 | +0.4% | 39,000 |
| 2017/07/26 | 1,709 | 1,709 | 1,682 | 1,691 | -8 | -0.5% | 45,100 |
| 2017/07/25 | 1,714 | 1,732 | 1,691 | 1,699 | -10 | -0.6% | 55,700 |
| 2017/07/24 | 1,707 | 1,709 | 1,680 | 1,709 | +2 | +0.1% | 61,000 |
1851～
1900
件表示中 / 3693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 | 110,500円 | +4.5% | +0.1% | 3.44% | 9.05倍 | 0.85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 |
| セ硝子 | 303,000円 | -9.6% | -27.5% | 5.61% | 11.55倍 | 0.65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 |
| 松本油 | 1,740,000円 | -0.5% | -25.5% | 2.30% | 9.18倍 | 0.67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 |
| ＺＡＣＲＯＳ | 397,000円 | +10.2% | +23.5% | 3.17% | 11.00倍 | 0.82倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.64倍 | 0.92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
