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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,330 | 1,350 | 1,320 | 1,338 | +19 | +1.4% | 95,800 |
| 2024/02/07 | 1,304 | 1,326 | 1,297 | 1,319 | +7 | +0.5% | 87,900 |
| 2024/02/06 | 1,311 | 1,327 | 1,300 | 1,312 | -16 | -1.2% | 154,200 |
| 2024/02/05 | 1,369 | 1,369 | 1,322 | 1,328 | -29 | -2.1% | 134,200 |
| 2024/02/02 | 1,360 | 1,380 | 1,341 | 1,357 | -7 | -0.5% | 128,400 |
| 2024/02/01 | 1,395 | 1,400 | 1,361 | 1,364 | -61 | -4.3% | 157,700 |
| 2024/01/31 | 1,450 | 1,451 | 1,405 | 1,425 | -25 | -1.7% | 335,400 |
| 2024/01/30 | 1,425 | 1,456 | 1,412 | 1,450 | +55 | +3.9% | 349,800 |
| 2024/01/29 | 1,364 | 1,395 | 1,360 | 1,395 | +38 | +2.8% | 62,000 |
| 2024/01/26 | 1,379 | 1,385 | 1,356 | 1,357 | -15 | -1.1% | 81,100 |
| 2024/01/25 | 1,365 | 1,393 | 1,365 | 1,372 | +13 | +1% | 74,700 |
| 2024/01/24 | 1,371 | 1,384 | 1,348 | 1,359 | -8 | -0.6% | 103,900 |
| 2024/01/23 | 1,395 | 1,396 | 1,366 | 1,367 | -25 | -1.8% | 66,500 |
| 2024/01/22 | 1,391 | 1,406 | 1,380 | 1,392 | +13 | +0.9% | 43,200 |
| 2024/01/19 | 1,398 | 1,402 | 1,375 | 1,379 | -14 | -1% | 89,500 |
| 2024/01/18 | 1,398 | 1,414 | 1,393 | 1,393 | -6 | -0.4% | 37,000 |
| 2024/01/17 | 1,420 | 1,440 | 1,399 | 1,399 | -16 | -1.1% | 69,300 |
| 2024/01/16 | 1,455 | 1,455 | 1,415 | 1,415 | -40 | -2.7% | 53,000 |
| 2024/01/15 | 1,414 | 1,479 | 1,414 | 1,455 | +43 | +3% | 62,400 |
| 2024/01/12 | 1,444 | 1,444 | 1,405 | 1,412 | -21 | -1.5% | 49,900 |
| 2024/01/11 | 1,429 | 1,446 | 1,420 | 1,433 | +22 | +1.6% | 59,700 |
| 2024/01/10 | 1,415 | 1,431 | 1,396 | 1,411 | -4 | -0.3% | 88,700 |
| 2024/01/09 | 1,396 | 1,415 | 1,396 | 1,415 | +20 | +1.4% | 83,800 |
| 2024/01/05 | 1,400 | 1,407 | 1,382 | 1,395 | +6 | +0.4% | 70,600 |
| 2024/01/04 | 1,355 | 1,391 | 1,322 | 1,389 | +36 | +2.7% | 61,900 |
| 2023/12/29 | 1,355 | 1,368 | 1,338 | 1,353 | -2 | -0.1% | 69,900 |
| 2023/12/28 | 1,351 | 1,357 | 1,330 | 1,355 | -1,348 | -49.9% | 49,200 |
| 2023/12/27 | 2,670 | 2,714 | 2,670 | 2,703 | +58 | +2.2% | 37,400 |
| 2023/12/26 | 2,675 | 2,675 | 2,627 | 2,645 | -26 | -1% | 64,000 |
| 2023/12/25 | 2,650 | 2,692 | 2,650 | 2,671 | +26 | +1% | 23,800 |
| 2023/12/22 | 2,610 | 2,645 | 2,596 | 2,645 | +34 | +1.3% | 28,700 |
| 2023/12/21 | 2,560 | 2,626 | 2,560 | 2,611 | +29 | +1.1% | 38,600 |
| 2023/12/20 | 2,556 | 2,600 | 2,555 | 2,582 | +36 | +1.4% | 30,300 |
| 2023/12/19 | 2,512 | 2,554 | 2,499 | 2,546 | +57 | +2.3% | 32,200 |
| 2023/12/18 | 2,517 | 2,517 | 2,447 | 2,489 | -53 | -2.1% | 35,000 |
| 2023/12/15 | 2,531 | 2,547 | 2,514 | 2,542 | +11 | +0.4% | 58,900 |
| 2023/12/14 | 2,533 | 2,551 | 2,497 | 2,531 | +17 | +0.7% | 51,600 |
| 2023/12/13 | 2,521 | 2,558 | 2,502 | 2,514 | -7 | -0.3% | 32,900 |
| 2023/12/12 | 2,502 | 2,534 | 2,495 | 2,521 | +58 | +2.4% | 69,200 |
| 2023/12/11 | 2,440 | 2,469 | 2,412 | 2,463 | +39 | +1.6% | 39,900 |
| 2023/12/08 | 2,471 | 2,508 | 2,413 | 2,424 | -91 | -3.6% | 66,600 |
| 2023/12/07 | 2,536 | 2,551 | 2,507 | 2,515 | -52 | -2% | 26,700 |
| 2023/12/06 | 2,481 | 2,576 | 2,481 | 2,567 | +58 | +2.3% | 48,900 |
| 2023/12/05 | 2,534 | 2,604 | 2,506 | 2,509 | -49 | -1.9% | 57,900 |
| 2023/12/04 | 2,551 | 2,570 | 2,525 | 2,558 | -26 | -1% | 27,000 |
| 2023/12/01 | 2,569 | 2,627 | 2,552 | 2,584 | +2 | +0.1% | 53,600 |
| 2023/11/30 | 2,511 | 2,614 | 2,487 | 2,582 | +71 | +2.8% | 179,600 |
| 2023/11/29 | 2,448 | 2,511 | 2,442 | 2,511 | +60 | +2.4% | 386,900 |
| 2023/11/28 | 2,477 | 2,477 | 2,439 | 2,451 | -23 | -0.9% | 46,400 |
| 2023/11/27 | 2,481 | 2,508 | 2,460 | 2,474 | -18 | -0.7% | 41,400 |
301～
350
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
