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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 1,246 | 1,275 | 1,240 | 1,270 | +24 | +1.9% | 6,500 |
| 2012/11/05 | 1,242 | 1,246 | 1,234 | 1,246 | -14 | -1.1% | 2,000 |
| 2012/11/02 | 1,250 | 1,267 | 1,240 | 1,260 | +18 | +1.4% | 28,400 |
| 2012/11/01 | 1,204 | 1,252 | 1,202 | 1,242 | +47 | +3.9% | 18,800 |
| 2012/10/31 | 1,151 | 1,216 | 1,151 | 1,195 | +44 | +3.8% | 15,500 |
| 2012/10/30 | 1,188 | 1,203 | 1,150 | 1,151 | -45 | -3.8% | 17,000 |
| 2012/10/29 | 1,200 | 1,210 | 1,192 | 1,196 | -23 | -1.9% | 6,800 |
| 2012/10/26 | 1,220 | 1,238 | 1,219 | 1,219 | -1 | -0.1% | 14,400 |
| 2012/10/25 | 1,185 | 1,220 | 1,185 | 1,220 | +35 | +3% | 46,300 |
| 2012/10/24 | 1,174 | 1,185 | 1,130 | 1,185 | +11 | +0.9% | 9,000 |
| 2012/10/23 | 1,165 | 1,184 | 1,162 | 1,174 | +9 | +0.8% | 3,500 |
| 2012/10/22 | 1,150 | 1,170 | 1,150 | 1,165 | -35 | -2.9% | 9,100 |
| 2012/10/19 | 1,159 | 1,200 | 1,150 | 1,200 | +41 | +3.5% | 7,000 |
| 2012/10/18 | 1,130 | 1,179 | 1,130 | 1,159 | +36 | +3.2% | 9,300 |
| 2012/10/17 | 1,144 | 1,146 | 1,123 | 1,123 | +3 | +0.3% | 21,600 |
| 2012/10/16 | 1,133 | 1,150 | 1,118 | 1,120 | -20 | -1.8% | 25,100 |
| 2012/10/15 | 1,148 | 1,164 | 1,139 | 1,140 | -8 | -0.7% | 7,300 |
| 2012/10/12 | 1,147 | 1,154 | 1,140 | 1,148 | +8 | +0.7% | 3,900 |
| 2012/10/11 | 1,153 | 1,159 | 1,140 | 1,140 | -14 | -1.2% | 6,900 |
| 2012/10/10 | 1,171 | 1,173 | 1,151 | 1,154 | -17 | -1.5% | 4,900 |
| 2012/10/09 | 1,186 | 1,198 | 1,171 | 1,171 | -25 | -2.1% | 12,800 |
| 2012/10/05 | 1,196 | 1,200 | 1,184 | 1,196 | -7 | -0.6% | 11,100 |
| 2012/10/04 | 1,194 | 1,227 | 1,194 | 1,203 | +9 | +0.8% | 6,300 |
| 2012/10/03 | 1,195 | 1,195 | 1,183 | 1,194 | +5 | +0.4% | 6,700 |
| 2012/10/02 | 1,190 | 1,220 | 1,177 | 1,189 | -1 | -0.1% | 46,300 |
| 2012/10/01 | 1,190 | 1,191 | 1,181 | 1,190 | -11 | -0.9% | 6,800 |
| 2012/09/28 | 1,220 | 1,220 | 1,200 | 1,201 | -20 | -1.6% | 22,600 |
| 2012/09/27 | 1,235 | 1,235 | 1,176 | 1,221 | -18 | -1.5% | 24,400 |
| 2012/09/26 | 1,241 | 1,242 | 1,210 | 1,239 | -2 | -0.2% | 11,800 |
| 2012/09/25 | 1,200 | 1,241 | 1,200 | 1,241 | +41 | +3.4% | 22,600 |
| 2012/09/24 | 1,179 | 1,200 | 1,178 | 1,200 | +21 | +1.8% | 7,700 |
| 2012/09/21 | 1,166 | 1,192 | 1,166 | 1,179 | +18 | +1.6% | 12,000 |
| 2012/09/20 | 1,170 | 1,170 | 1,158 | 1,161 | -9 | -0.8% | 6,700 |
| 2012/09/19 | 1,167 | 1,170 | 1,155 | 1,170 | +5 | +0.4% | 8,700 |
| 2012/09/18 | 1,164 | 1,171 | 1,161 | 1,165 | +7 | +0.6% | 7,200 |
| 2012/09/14 | 1,154 | 1,172 | 1,151 | 1,158 | -20 | -1.7% | 24,900 |
| 2012/09/13 | 1,194 | 1,194 | 1,177 | 1,178 | -16 | -1.3% | 4,400 |
| 2012/09/12 | 1,174 | 1,197 | 1,172 | 1,194 | +43 | +3.7% | 3,700 |
| 2012/09/11 | 1,155 | 1,180 | 1,151 | 1,151 | -11 | -0.9% | 2,900 |
| 2012/09/10 | 1,170 | 1,171 | 1,160 | 1,162 | -8 | -0.7% | 3,800 |
| 2012/09/07 | 1,179 | 1,179 | 1,152 | 1,170 | +40 | +3.5% | 5,700 |
| 2012/09/06 | 1,135 | 1,139 | 1,127 | 1,130 | -20 | -1.7% | 7,100 |
| 2012/09/05 | 1,152 | 1,156 | 1,102 | 1,150 | -14 | -1.2% | 21,300 |
| 2012/09/04 | 1,170 | 1,177 | 1,145 | 1,164 | -13 | -1.1% | 9,600 |
| 2012/09/03 | 1,167 | 1,206 | 1,167 | 1,177 | +10 | +0.9% | 4,500 |
| 2012/08/31 | 1,150 | 1,185 | 1,150 | 1,167 | -4 | -0.3% | 4,500 |
| 2012/08/30 | 1,195 | 1,195 | 1,165 | 1,171 | -15 | -1.3% | 5,300 |
| 2012/08/29 | 1,174 | 1,188 | 1,170 | 1,186 | +12 | +1% | 3,600 |
| 2012/08/28 | 1,197 | 1,201 | 1,169 | 1,174 | -22 | -1.8% | 16,300 |
| 2012/08/27 | 1,210 | 1,255 | 1,187 | 1,196 | -14 | -1.2% | 42,400 |
3051～
3100
件表示中 / 3692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 | 109,000円 | +4.5% | +0.1% | 3.49% | 8.93倍 | 0.84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 |
| 松本油 | 1,750,000円 | -0.5% | -25.5% | 2.29% | 9.23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 |
| セ硝子 | 298,200円 | -9.6% | -27.5% | 5.70% | 11.37倍 | 0.64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 |
| ＺＡＣＲＯＳ | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91倍 | 0.81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
