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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,448 | 1,500 | 1,447 | 1,486 | +49 | +3.4% | 107,800 |
| 2017/05/10 | 1,441 | 1,445 | 1,430 | 1,437 | +7 | +0.5% | 49,700 |
| 2017/05/09 | 1,433 | 1,435 | 1,418 | 1,430 | -3 | -0.2% | 55,100 |
| 2017/05/08 | 1,423 | 1,476 | 1,413 | 1,433 | +40 | +2.9% | 181,100 |
| 2017/05/02 | 1,400 | 1,417 | 1,391 | 1,393 | -23 | -1.6% | 150,300 |
| 2017/05/01 | 1,424 | 1,427 | 1,397 | 1,416 | -7 | -0.5% | 169,000 |
| 2017/04/28 | 1,334 | 1,435 | 1,328 | 1,423 | +98 | +7.4% | 160,000 |
| 2017/04/27 | 1,320 | 1,339 | 1,314 | 1,325 | +5 | +0.4% | 66,800 |
| 2017/04/26 | 1,325 | 1,330 | 1,315 | 1,320 | +2 | +0.2% | 70,700 |
| 2017/04/25 | 1,310 | 1,325 | 1,308 | 1,318 | +8 | +0.6% | 56,500 |
| 2017/04/24 | 1,316 | 1,320 | 1,308 | 1,310 | +2 | +0.2% | 46,100 |
| 2017/04/21 | 1,306 | 1,310 | 1,295 | 1,308 | +16 | +1.2% | 24,000 |
| 2017/04/20 | 1,286 | 1,295 | 1,281 | 1,292 | +6 | +0.5% | 35,000 |
| 2017/04/19 | 1,285 | 1,296 | 1,284 | 1,286 | +1 | +0.1% | 37,600 |
| 2017/04/18 | 1,279 | 1,300 | 1,279 | 1,285 | +6 | +0.5% | 30,900 |
| 2017/04/17 | 1,255 | 1,281 | 1,250 | 1,279 | +9 | +0.7% | 38,100 |
| 2017/04/14 | 1,285 | 1,285 | 1,267 | 1,270 | -25 | -1.9% | 29,000 |
| 2017/04/13 | 1,290 | 1,298 | 1,281 | 1,295 | -8 | -0.6% | 36,500 |
| 2017/04/12 | 1,310 | 1,311 | 1,297 | 1,303 | -14 | -1.1% | 33,200 |
| 2017/04/11 | 1,318 | 1,325 | 1,316 | 1,317 | -15 | -1.1% | 38,700 |
| 2017/04/10 | 1,327 | 1,336 | 1,314 | 1,332 | +14 | +1.1% | 47,000 |
| 2017/04/07 | 1,318 | 1,330 | 1,313 | 1,318 | -3 | -0.2% | 30,000 |
| 2017/04/06 | 1,340 | 1,341 | 1,297 | 1,321 | -23 | -1.7% | 93,300 |
| 2017/04/05 | 1,345 | 1,350 | 1,333 | 1,344 | -2 | -0.1% | 46,200 |
| 2017/04/04 | 1,344 | 1,351 | 1,325 | 1,346 | +2 | +0.1% | 72,700 |
| 2017/04/03 | 1,343 | 1,356 | 1,335 | 1,344 | +5 | +0.4% | 49,500 |
| 2017/03/31 | 1,369 | 1,369 | 1,339 | 1,339 | -24 | -1.8% | 53,400 |
| 2017/03/30 | 1,377 | 1,381 | 1,361 | 1,363 | -25 | -1.8% | 29,600 |
| 2017/03/29 | 1,391 | 1,391 | 1,371 | 1,388 | -2 | -0.1% | 39,700 |
| 2017/03/28 | 1,375 | 1,390 | 1,369 | 1,390 | +26 | +1.9% | 59,600 |
| 2017/03/27 | 1,362 | 1,377 | 1,350 | 1,364 | ±0 | ±0% | 71,000 |
| 2017/03/24 | 1,346 | 1,374 | 1,346 | 1,364 | +18 | +1.3% | 65,400 |
| 2017/03/23 | 1,350 | 1,351 | 1,336 | 1,346 | -3 | -0.2% | 26,700 |
| 2017/03/22 | 1,343 | 1,364 | 1,342 | 1,349 | -12 | -0.9% | 59,600 |
| 2017/03/21 | 1,349 | 1,370 | 1,347 | 1,361 | +1 | +0.1% | 40,900 |
| 2017/03/17 | 1,341 | 1,360 | 1,332 | 1,360 | +16 | +1.2% | 66,000 |
| 2017/03/16 | 1,331 | 1,344 | 1,326 | 1,344 | ±0 | ±0% | 42,600 |
| 2017/03/15 | 1,327 | 1,348 | 1,317 | 1,344 | +10 | +0.7% | 49,600 |
| 2017/03/14 | 1,347 | 1,347 | 1,325 | 1,334 | -9 | -0.7% | 41,300 |
| 2017/03/13 | 1,345 | 1,349 | 1,330 | 1,343 | -7 | -0.5% | 58,700 |
| 2017/03/10 | 1,362 | 1,366 | 1,325 | 1,350 | +7 | +0.5% | 113,100 |
| 2017/03/09 | 1,375 | 1,375 | 1,296 | 1,343 | -27 | -2% | 85,700 |
| 2017/03/08 | 1,364 | 1,374 | 1,352 | 1,370 | +6 | +0.4% | 47,800 |
| 2017/03/07 | 1,349 | 1,369 | 1,349 | 1,364 | +13 | +1% | 19,900 |
| 2017/03/06 | 1,342 | 1,356 | 1,342 | 1,351 | +8 | +0.6% | 36,800 |
| 2017/03/03 | 1,347 | 1,355 | 1,330 | 1,343 | -12 | -0.9% | 44,700 |
| 2017/03/02 | 1,355 | 1,357 | 1,336 | 1,355 | +9 | +0.7% | 56,600 |
| 2017/03/01 | 1,328 | 1,350 | 1,319 | 1,346 | +19 | +1.4% | 34,800 |
| 2017/02/28 | 1,316 | 1,340 | 1,313 | 1,327 | +15 | +1.1% | 44,400 |
| 2017/02/27 | 1,331 | 1,331 | 1,307 | 1,312 | -26 | -1.9% | 33,100 |
1951～
2000
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
