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 |
|---|---|---|---|---|---|---|---|
| 2013/07/16 | 1,918 | 1,950 | 1,915 | 1,947 | +54 | +2.9% | 49,300 |
| 2013/07/12 | 1,919 | 1,925 | 1,890 | 1,893 | -23 | -1.2% | 43,100 |
| 2013/07/11 | 1,881 | 1,920 | 1,868 | 1,916 | +45 | +2.4% | 37,100 |
| 2013/07/10 | 1,914 | 1,924 | 1,865 | 1,871 | -29 | -1.5% | 47,600 |
| 2013/07/09 | 1,900 | 1,909 | 1,877 | 1,900 | +20 | +1.1% | 35,000 |
| 2013/07/08 | 1,930 | 1,939 | 1,879 | 1,880 | -28 | -1.5% | 72,000 |
| 2013/07/05 | 1,903 | 1,916 | 1,881 | 1,908 | +5 | +0.3% | 46,200 |
| 2013/07/04 | 1,857 | 1,908 | 1,832 | 1,903 | +64 | +3.5% | 63,100 |
| 2013/07/03 | 1,851 | 1,857 | 1,837 | 1,839 | -16 | -0.9% | 25,700 |
| 2013/07/02 | 1,856 | 1,880 | 1,835 | 1,855 | +5 | +0.3% | 22,100 |
| 2013/07/01 | 1,861 | 1,862 | 1,820 | 1,850 | -13 | -0.7% | 45,000 |
| 2013/06/28 | 1,850 | 1,917 | 1,845 | 1,863 | +13 | +0.7% | 93,200 |
| 2013/06/27 | 1,840 | 1,860 | 1,810 | 1,850 | +50 | +2.8% | 85,900 |
| 2013/06/26 | 1,955 | 1,975 | 1,798 | 1,800 | -132 | -6.8% | 77,600 |
| 2013/06/25 | 1,866 | 1,935 | 1,849 | 1,932 | +66 | +3.5% | 201,000 |
| 2013/06/24 | 1,841 | 1,875 | 1,835 | 1,866 | +22 | +1.2% | 72,500 |
| 2013/06/21 | 1,728 | 1,844 | 1,728 | 1,844 | +47 | +2.6% | 71,600 |
| 2013/06/20 | 1,797 | 1,798 | 1,739 | 1,797 | +4 | +0.2% | 65,000 |
| 2013/06/19 | 1,750 | 1,796 | 1,750 | 1,793 | +56 | +3.2% | 62,900 |
| 2013/06/18 | 1,725 | 1,747 | 1,714 | 1,737 | +42 | +2.5% | 63,600 |
| 2013/06/17 | 1,631 | 1,707 | 1,631 | 1,695 | +86 | +5.3% | 44,300 |
| 2013/06/14 | 1,630 | 1,647 | 1,607 | 1,609 | -13 | -0.8% | 58,300 |
| 2013/06/13 | 1,677 | 1,677 | 1,607 | 1,622 | -19 | -1.2% | 34,800 |
| 2013/06/12 | 1,682 | 1,691 | 1,600 | 1,641 | -41 | -2.4% | 57,100 |
| 2013/06/11 | 1,669 | 1,700 | 1,629 | 1,682 | +4 | +0.2% | 46,200 |
| 2013/06/10 | 1,664 | 1,680 | 1,624 | 1,678 | +70 | +4.4% | 44,100 |
| 2013/06/07 | 1,691 | 1,691 | 1,582 | 1,608 | -123 | -7.1% | 79,600 |
| 2013/06/06 | 1,650 | 1,762 | 1,642 | 1,731 | +61 | +3.7% | 119,000 |
| 2013/06/05 | 1,700 | 1,778 | 1,666 | 1,670 | -5 | -0.3% | 124,900 |
| 2013/06/04 | 1,683 | 1,715 | 1,646 | 1,675 | -18 | -1.1% | 100,700 |
| 2013/06/03 | 1,695 | 1,722 | 1,656 | 1,693 | -1 | -0.1% | 106,500 |
| 2013/05/31 | 1,630 | 1,701 | 1,630 | 1,694 | +95 | +5.9% | 104,200 |
| 2013/05/30 | 1,624 | 1,629 | 1,576 | 1,599 | -25 | -1.5% | 55,900 |
| 2013/05/29 | 1,654 | 1,654 | 1,597 | 1,624 | +6 | +0.4% | 49,000 |
| 2013/05/28 | 1,521 | 1,639 | 1,521 | 1,618 | +77 | +5% | 73,400 |
| 2013/05/27 | 1,653 | 1,653 | 1,541 | 1,541 | -112 | -6.8% | 93,300 |
| 2013/05/24 | 1,661 | 1,700 | 1,618 | 1,653 | -8 | -0.5% | 61,800 |
| 2013/05/23 | 1,750 | 1,758 | 1,650 | 1,661 | -89 | -5.1% | 94,200 |
| 2013/05/22 | 1,740 | 1,765 | 1,731 | 1,750 | -7 | -0.4% | 74,600 |
| 2013/05/21 | 1,770 | 1,784 | 1,747 | 1,757 | -13 | -0.7% | 46,100 |
| 2013/05/20 | 1,745 | 1,790 | 1,731 | 1,770 | +45 | +2.6% | 37,800 |
| 2013/05/17 | 1,755 | 1,755 | 1,700 | 1,725 | -1 | -0.1% | 74,600 |
| 2013/05/16 | 1,772 | 1,812 | 1,685 | 1,726 | -85 | -4.7% | 88,900 |
| 2013/05/15 | 1,875 | 1,890 | 1,799 | 1,811 | -43 | -2.3% | 64,600 |
| 2013/05/14 | 1,761 | 1,868 | 1,723 | 1,854 | +101 | +5.8% | 115,400 |
| 2013/05/13 | 1,761 | 1,792 | 1,746 | 1,753 | +7 | +0.4% | 35,400 |
| 2013/05/10 | 1,800 | 1,803 | 1,735 | 1,746 | -25 | -1.4% | 50,300 |
| 2013/05/09 | 1,817 | 1,820 | 1,769 | 1,771 | -41 | -2.3% | 34,400 |
| 2013/05/08 | 1,781 | 1,828 | 1,767 | 1,812 | +37 | +2.1% | 52,500 |
| 2013/05/07 | 1,778 | 1,810 | 1,750 | 1,775 | +37 | +2.1% | 45,300 |
2951～
3000
件表示中 / 3759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 | 128,400円 | +4.5% | +0.1% | 2.96% | 10.08倍 | 0.95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 | 212,800円 | +0.7% | -9.1% | 2.35% | 14.16倍 | 1.07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 | 398,500円 | -8.6% | +13.8% | 4.27% | 5.51倍 | 0.65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 |
| 松本油 | 1,969,000円 | - | - | - | - | 0.72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 |
| セ硝子 | 335,500円 | +0.5% | -34.2% | 5.07% | 15.12倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
