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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 977 | 988 | 938 | 974 | +27 | +2.9% | 5,500 |
| 2010/09/01 | 925 | 963 | 913 | 947 | +21 | +2.3% | 15,100 |
| 2010/08/31 | 941 | 959 | 924 | 926 | -56 | -5.7% | 14,300 |
| 2010/08/30 | 946 | 990 | 946 | 982 | +51 | +5.5% | 10,400 |
| 2010/08/27 | 950 | 957 | 925 | 931 | -19 | -2% | 17,600 |
| 2010/08/26 | 948 | 950 | 948 | 950 | +2 | +0.2% | 9,500 |
| 2010/08/25 | 928 | 949 | 928 | 948 | +20 | +2.2% | 7,600 |
| 2010/08/24 | 911 | 928 | 911 | 928 | +14 | +1.5% | 7,000 |
| 2010/08/23 | 920 | 936 | 914 | 914 | -5 | -0.5% | 4,800 |
| 2010/08/20 | 939 | 943 | 918 | 919 | -20 | -2.1% | 4,100 |
| 2010/08/19 | 929 | 939 | 918 | 939 | +8 | +0.9% | 5,600 |
| 2010/08/18 | 942 | 942 | 912 | 931 | +19 | +2.1% | 5,500 |
| 2010/08/17 | 909 | 912 | 906 | 912 | -2 | -0.2% | 4,800 |
| 2010/08/16 | 909 | 931 | 909 | 914 | -8 | -0.9% | 4,300 |
| 2010/08/13 | 925 | 929 | 913 | 922 | -10 | -1.1% | 14,900 |
| 2010/08/12 | 920 | 936 | 920 | 932 | +7 | +0.8% | 5,600 |
| 2010/08/11 | 932 | 933 | 925 | 925 | -8 | -0.9% | 16,600 |
| 2010/08/10 | 940 | 940 | 933 | 933 | -22 | -2.3% | 4,300 |
| 2010/08/09 | 942 | 955 | 942 | 955 | +14 | +1.5% | 3,900 |
| 2010/08/06 | 938 | 948 | 933 | 941 | +3 | +0.3% | 4,900 |
| 2010/08/05 | 933 | 939 | 931 | 938 | +10 | +1.1% | 4,200 |
| 2010/08/04 | 937 | 950 | 921 | 928 | -17 | -1.8% | 8,200 |
| 2010/08/03 | 938 | 950 | 938 | 945 | +10 | +1.1% | 2,800 |
| 2010/08/02 | 946 | 957 | 934 | 935 | -11 | -1.2% | 4,900 |
| 2010/07/30 | 979 | 979 | 944 | 946 | -42 | -4.3% | 7,800 |
| 2010/07/29 | 1,038 | 1,047 | 988 | 988 | -8 | -0.8% | 17,000 |
| 2010/07/28 | 978 | 1,005 | 978 | 996 | +19 | +1.9% | 12,000 |
| 2010/07/27 | 978 | 980 | 976 | 977 | +1 | +0.1% | 7,700 |
| 2010/07/26 | 966 | 980 | 966 | 976 | +13 | +1.3% | 6,300 |
| 2010/07/23 | 953 | 966 | 953 | 963 | +12 | +1.3% | 5,700 |
| 2010/07/22 | 938 | 951 | 938 | 951 | +8 | +0.8% | 6,500 |
| 2010/07/21 | 943 | 949 | 943 | 943 | -4 | -0.4% | 3,800 |
| 2010/07/20 | 931 | 951 | 930 | 947 | +14 | +1.5% | 6,300 |
| 2010/07/16 | 969 | 970 | 929 | 933 | -51 | -5.2% | 12,000 |
| 2010/07/15 | 1,043 | 1,054 | 979 | 984 | -29 | -2.9% | 13,300 |
| 2010/07/14 | 999 | 1,027 | 994 | 1,013 | +19 | +1.9% | 7,500 |
| 2010/07/13 | 995 | 999 | 994 | 994 | ±0 | ±0% | 16,400 |
| 2010/07/12 | 984 | 997 | 984 | 994 | +10 | +1% | 4,400 |
| 2010/07/09 | 975 | 988 | 971 | 984 | +16 | +1.7% | 5,300 |
| 2010/07/08 | 954 | 972 | 948 | 968 | +24 | +2.5% | 4,300 |
| 2010/07/07 | 970 | 970 | 941 | 944 | -26 | -2.7% | 4,400 |
| 2010/07/06 | 940 | 974 | 940 | 970 | +14 | +1.5% | 5,000 |
| 2010/07/05 | 973 | 977 | 953 | 956 | -18 | -1.8% | 8,200 |
| 2010/07/02 | 973 | 979 | 973 | 974 | +1 | +0.1% | 5,600 |
| 2010/07/01 | 964 | 975 | 951 | 973 | +4 | +0.4% | 11,400 |
| 2010/06/30 | 939 | 973 | 925 | 969 | +15 | +1.6% | 8,400 |
| 2010/06/29 | 934 | 997 | 933 | 954 | +27 | +2.9% | 20,000 |
| 2010/06/28 | 916 | 932 | 915 | 927 | +11 | +1.2% | 8,500 |
| 2010/06/25 | 919 | 921 | 915 | 916 | -3 | -0.3% | 16,600 |
| 2010/06/24 | 919 | 920 | 914 | 919 | -3 | -0.3% | 3,800 |
3651～
3700
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
