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 |
|---|---|---|---|---|---|---|---|
| 2010/11/17 | 931 | 946 | 931 | 946 | +11 | +1.2% | 2,300 |
| 2010/11/16 | 946 | 948 | 931 | 935 | -8 | -0.8% | 13,300 |
| 2010/11/15 | 937 | 947 | 937 | 943 | +2 | +0.2% | 13,600 |
| 2010/11/12 | 959 | 971 | 941 | 941 | -32 | -3.3% | 19,300 |
| 2010/11/11 | 971 | 989 | 965 | 973 | -11 | -1.1% | 14,500 |
| 2010/11/10 | 976 | 994 | 976 | 984 | +1 | +0.1% | 6,600 |
| 2010/11/09 | 980 | 984 | 977 | 983 | ±0 | ±0% | 2,700 |
| 2010/11/08 | 980 | 984 | 977 | 983 | +8 | +0.8% | 4,700 |
| 2010/11/05 | 970 | 978 | 962 | 975 | +16 | +1.7% | 13,500 |
| 2010/11/04 | 954 | 971 | 953 | 959 | +20 | +2.1% | 9,100 |
| 2010/11/02 | 954 | 970 | 938 | 939 | -25 | -2.6% | 13,300 |
| 2010/11/01 | 938 | 964 | 930 | 964 | +26 | +2.8% | 17,500 |
| 2010/10/29 | 965 | 967 | 937 | 938 | +3 | +0.3% | 26,100 |
| 2010/10/28 | 941 | 952 | 932 | 935 | -14 | -1.5% | 25,400 |
| 2010/10/27 | 939 | 954 | 939 | 949 | +19 | +2% | 12,800 |
| 2010/10/26 | 963 | 979 | 927 | 930 | -33 | -3.4% | 25,700 |
| 2010/10/25 | 972 | 973 | 963 | 963 | -9 | -0.9% | 23,800 |
| 2010/10/22 | 955 | 973 | 954 | 972 | +17 | +1.8% | 13,300 |
| 2010/10/21 | 967 | 967 | 950 | 955 | -11 | -1.1% | 12,300 |
| 2010/10/20 | 979 | 979 | 962 | 966 | -32 | -3.2% | 16,100 |
| 2010/10/19 | 985 | 1,014 | 985 | 998 | +12 | +1.2% | 11,900 |
| 2010/10/18 | 964 | 1,007 | 964 | 986 | +23 | +2.4% | 14,300 |
| 2010/10/15 | 1,045 | 1,045 | 956 | 963 | -82 | -7.8% | 23,800 |
| 2010/10/14 | 978 | 1,059 | 978 | 1,045 | +66 | +6.7% | 29,300 |
| 2010/10/13 | 944 | 988 | 940 | 979 | +36 | +3.8% | 28,600 |
| 2010/10/12 | 991 | 999 | 943 | 943 | -47 | -4.7% | 30,000 |
| 2010/10/08 | 1,025 | 1,028 | 990 | 990 | -46 | -4.4% | 19,600 |
| 2010/10/07 | 1,021 | 1,037 | 1,009 | 1,036 | +14 | +1.4% | 10,200 |
| 2010/10/06 | 1,062 | 1,062 | 1,006 | 1,022 | -19 | -1.8% | 13,700 |
| 2010/10/05 | 978 | 1,050 | 978 | 1,041 | +50 | +5% | 19,900 |
| 2010/10/04 | 1,019 | 1,020 | 991 | 991 | -9 | -0.9% | 10,400 |
| 2010/10/01 | 998 | 1,020 | 982 | 1,000 | -8 | -0.8% | 16,900 |
| 2010/09/30 | 1,030 | 1,031 | 1,000 | 1,008 | -23 | -2.2% | 14,600 |
| 2010/09/29 | 1,008 | 1,031 | 1,004 | 1,031 | +23 | +2.3% | 10,300 |
| 2010/09/28 | 994 | 1,016 | 990 | 1,008 | -6 | -0.6% | 7,100 |
| 2010/09/27 | 983 | 1,016 | 980 | 1,014 | +31 | +3.2% | 15,800 |
| 2010/09/24 | 988 | 999 | 980 | 983 | -5 | -0.5% | 21,100 |
| 2010/09/22 | 992 | 1,010 | 986 | 988 | -13 | -1.3% | 6,400 |
| 2010/09/21 | 1,010 | 1,019 | 999 | 1,001 | -8 | -0.8% | 6,900 |
| 2010/09/17 | 996 | 1,020 | 996 | 1,009 | +13 | +1.3% | 9,600 |
| 2010/09/16 | 996 | 1,002 | 984 | 996 | +2 | +0.2% | 5,700 |
| 2010/09/15 | 986 | 1,004 | 966 | 994 | +8 | +0.8% | 13,200 |
| 2010/09/14 | 980 | 1,000 | 980 | 986 | +31 | +3.2% | 14,500 |
| 2010/09/13 | 961 | 964 | 952 | 955 | -12 | -1.2% | 4,100 |
| 2010/09/10 | 945 | 975 | 945 | 967 | +21 | +2.2% | 24,800 |
| 2010/09/09 | 942 | 954 | 939 | 946 | +4 | +0.4% | 4,600 |
| 2010/09/08 | 987 | 987 | 936 | 942 | -57 | -5.7% | 6,900 |
| 2010/09/07 | 983 | 1,020 | 983 | 999 | +4 | +0.4% | 5,600 |
| 2010/09/06 | 975 | 1,000 | 975 | 995 | +20 | +2.1% | 12,200 |
| 2010/09/03 | 969 | 989 | 969 | 975 | +1 | +0.1% | 2,400 |
3601～
3650
件表示中 / 3756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 | 124,200円 | +4.5% | +0.1% | 3.06% | 9.75倍 | 0.92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 |
| 三洋化 | 397,500円 | -8.6% | +13.8% | 4.28% | 5.50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 |
| 石原産 | 222,000円 | +1.2% | +11.5% | 4.50% | 9.23倍 | 0.74倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 松本油 | 1,926,000円 | - | - | - | - | 0.70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 | 331,000円 | +0.5% | -34.2% | 5.14% | 14.92倍 | 0.70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
