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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,048 | 1,095 | 1,048 | 1,061 | +20 | +1.9% | 7,100 |
| 2011/08/19 | 1,048 | 1,079 | 1,026 | 1,041 | -20 | -1.9% | 6,100 |
| 2011/08/18 | 1,079 | 1,079 | 1,061 | 1,061 | +8 | +0.8% | 3,000 |
| 2011/08/17 | 1,064 | 1,069 | 1,029 | 1,053 | -6 | -0.6% | 5,000 |
| 2011/08/16 | 1,050 | 1,059 | 1,050 | 1,059 | +9 | +0.9% | 3,100 |
| 2011/08/15 | 1,075 | 1,075 | 1,050 | 1,050 | +6 | +0.6% | 4,300 |
| 2011/08/12 | 1,063 | 1,063 | 1,030 | 1,044 | -11 | -1% | 5,900 |
| 2011/08/11 | 1,046 | 1,055 | 1,000 | 1,055 | +3 | +0.3% | 3,800 |
| 2011/08/10 | 1,020 | 1,058 | 1,020 | 1,052 | +39 | +3.8% | 7,800 |
| 2011/08/09 | 993 | 1,013 | 970 | 1,013 | ±0 | ±0% | 16,800 |
| 2011/08/08 | 1,000 | 1,013 | 997 | 1,013 | -9 | -0.9% | 9,400 |
| 2011/08/05 | 1,000 | 1,022 | 990 | 1,022 | +7 | +0.7% | 10,000 |
| 2011/08/04 | 1,004 | 1,038 | 1,003 | 1,015 | +12 | +1.2% | 8,900 |
| 2011/08/03 | 1,030 | 1,035 | 1,002 | 1,003 | -31 | -3% | 14,000 |
| 2011/08/02 | 1,038 | 1,040 | 1,034 | 1,034 | -21 | -2% | 3,900 |
| 2011/08/01 | 1,077 | 1,079 | 1,055 | 1,055 | -22 | -2% | 8,200 |
| 2011/07/29 | 1,109 | 1,109 | 1,073 | 1,077 | -47 | -4.2% | 10,800 |
| 2011/07/28 | 1,100 | 1,124 | 1,075 | 1,124 | +11 | +1% | 9,000 |
| 2011/07/27 | 1,130 | 1,131 | 1,109 | 1,113 | -17 | -1.5% | 12,800 |
| 2011/07/26 | 1,121 | 1,140 | 1,121 | 1,130 | +10 | +0.9% | 6,100 |
| 2011/07/25 | 1,150 | 1,151 | 1,120 | 1,120 | -30 | -2.6% | 13,000 |
| 2011/07/22 | 1,140 | 1,150 | 1,121 | 1,150 | +25 | +2.2% | 6,000 |
| 2011/07/21 | 1,131 | 1,140 | 1,124 | 1,125 | -7 | -0.6% | 3,400 |
| 2011/07/20 | 1,152 | 1,152 | 1,130 | 1,132 | -16 | -1.4% | 3,900 |
| 2011/07/19 | 1,125 | 1,148 | 1,119 | 1,148 | +23 | +2% | 7,800 |
| 2011/07/15 | 1,115 | 1,132 | 1,106 | 1,125 | -3 | -0.3% | 9,600 |
| 2011/07/14 | 1,130 | 1,132 | 1,125 | 1,128 | -20 | -1.7% | 7,300 |
| 2011/07/13 | 1,144 | 1,156 | 1,140 | 1,148 | -11 | -0.9% | 7,100 |
| 2011/07/12 | 1,150 | 1,159 | 1,117 | 1,159 | +9 | +0.8% | 20,400 |
| 2011/07/11 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 16,200 |
| 2011/07/08 | 1,139 | 1,150 | 1,136 | 1,140 | +9 | +0.8% | 10,500 |
| 2011/07/07 | 1,113 | 1,135 | 1,113 | 1,131 | +3 | +0.3% | 7,000 |
| 2011/07/06 | 1,131 | 1,131 | 1,109 | 1,128 | -7 | -0.6% | 8,300 |
| 2011/07/05 | 1,170 | 1,170 | 1,135 | 1,135 | -24 | -2.1% | 8,400 |
| 2011/07/04 | 1,174 | 1,174 | 1,156 | 1,159 | +11 | +1% | 4,000 |
| 2011/07/01 | 1,173 | 1,175 | 1,143 | 1,148 | -25 | -2.1% | 7,400 |
| 2011/06/30 | 1,158 | 1,175 | 1,144 | 1,173 | +15 | +1.3% | 19,100 |
| 2011/06/29 | 1,111 | 1,177 | 1,099 | 1,158 | +49 | +4.4% | 27,800 |
| 2011/06/28 | 1,091 | 1,109 | 1,064 | 1,109 | +9 | +0.8% | 5,700 |
| 2011/06/27 | 1,090 | 1,101 | 1,046 | 1,100 | +10 | +0.9% | 29,500 |
| 2011/06/24 | 1,067 | 1,090 | 1,067 | 1,090 | +23 | +2.2% | 10,300 |
| 2011/06/23 | 1,047 | 1,076 | 1,033 | 1,067 | +20 | +1.9% | 9,000 |
| 2011/06/22 | 1,038 | 1,063 | 1,025 | 1,047 | +12 | +1.2% | 18,900 |
| 2011/06/21 | 1,019 | 1,035 | 1,011 | 1,035 | +16 | +1.6% | 7,300 |
| 2011/06/20 | 1,021 | 1,024 | 1,010 | 1,019 | +13 | +1.3% | 6,800 |
| 2011/06/17 | 1,023 | 1,025 | 1,002 | 1,006 | -17 | -1.7% | 11,600 |
| 2011/06/16 | 1,047 | 1,047 | 1,023 | 1,023 | -23 | -2.2% | 7,000 |
| 2011/06/15 | 1,043 | 1,062 | 1,039 | 1,046 | +3 | +0.3% | 8,900 |
| 2011/06/14 | 1,039 | 1,049 | 1,038 | 1,043 | +5 | +0.5% | 10,800 |
| 2011/06/13 | 1,036 | 1,050 | 1,023 | 1,038 | -20 | -1.9% | 7,400 |
3351～
3400
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
