日本コンセプトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,055 | 3,060 | 3,055 | 3,055 | ±0 | ±0% | 22,500 |
| 2025/07/31 | 3,055 | 3,060 | 3,055 | 3,055 | ±0 | ±0% | 23,000 |
| 2025/07/30 | 3,055 | 3,060 | 3,050 | 3,055 | ±0 | ±0% | 171,500 |
| 2025/07/29 | 3,055 | 3,060 | 3,055 | 3,055 | -5 | -0.2% | 121,300 |
| 2025/07/28 | 3,060 | 3,060 | 3,055 | 3,060 | ±0 | ±0% | 52,600 |
| 2025/07/25 | 3,055 | 3,060 | 3,055 | 3,060 | +5 | +0.2% | 34,300 |
| 2025/07/24 | 3,055 | 3,060 | 3,050 | 3,055 | +5 | +0.2% | 50,400 |
| 2025/07/23 | 3,055 | 3,060 | 3,050 | 3,050 | -10 | -0.3% | 378,600 |
| 2025/07/22 | 3,055 | 3,060 | 3,050 | 3,060 | +5 | +0.2% | 424,100 |
| 2025/07/18 | 3,050 | 3,055 | 3,050 | 3,055 | +5 | +0.2% | 62,300 |
| 2025/07/17 | 3,050 | 3,055 | 3,050 | 3,050 | ±0 | ±0% | 72,300 |
| 2025/07/16 | 3,050 | 3,055 | 3,050 | 3,050 | ±0 | ±0% | 414,100 |
| 2025/07/15 | 3,050 | 3,050 | 3,045 | 3,050 | +5 | +0.2% | 213,700 |
| 2025/07/14 | 3,045 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 130,700 |
| 2025/07/11 | 3,050 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 221,500 |
| 2025/07/10 | 3,045 | 3,050 | 3,045 | 3,045 | -5 | -0.2% | 102,200 |
| 2025/07/09 | 3,045 | 3,050 | 3,045 | 3,050 | +5 | +0.2% | 101,000 |
| 2025/07/08 | 3,045 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 82,400 |
| 2025/07/07 | 3,045 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 98,900 |
| 2025/07/04 | 3,045 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 170,500 |
| 2025/07/03 | 3,045 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 441,000 |
| 2025/07/02 | 3,045 | 3,050 | 3,045 | 3,045 | +314 | +11.5% | 767,300 |
| 2025/07/01 | 2,731 | 2,731 | 2,731 | 2,731 | +500 | +22.4% | 23,600 |
| 2025/06/30 | 2,250 | 2,328 | 2,222 | 2,231 | +14 | +0.6% | 125,900 |
| 2025/06/27 | 2,157 | 2,235 | 2,157 | 2,217 | +25 | +1.1% | 88,100 |
| 2025/06/26 | 2,130 | 2,209 | 2,130 | 2,192 | +25 | +1.2% | 71,200 |
| 2025/06/25 | 2,190 | 2,207 | 2,150 | 2,167 | -36 | -1.6% | 87,700 |
| 2025/06/24 | 2,172 | 2,221 | 2,140 | 2,203 | +43 | +2% | 99,900 |
| 2025/06/23 | 2,131 | 2,275 | 2,130 | 2,160 | +18 | +0.8% | 143,600 |
| 2025/06/20 | 2,068 | 2,165 | 2,056 | 2,142 | +55 | +2.6% | 131,900 |
| 2025/06/19 | 2,005 | 2,100 | 1,995 | 2,087 | +69 | +3.4% | 57,900 |
| 2025/06/18 | 2,001 | 2,035 | 1,990 | 2,018 | +12 | +0.6% | 34,800 |
| 2025/06/17 | 1,980 | 2,015 | 1,970 | 2,006 | +38 | +1.9% | 55,900 |
| 2025/06/16 | 1,960 | 2,003 | 1,946 | 1,968 | +23 | +1.2% | 71,000 |
| 2025/06/13 | 1,953 | 1,980 | 1,908 | 1,945 | +11 | +0.6% | 116,300 |
| 2025/06/12 | 1,842 | 1,942 | 1,798 | 1,934 | +62 | +3.3% | 141,900 |
| 2025/06/11 | 1,746 | 1,886 | 1,746 | 1,872 | +126 | +7.2% | 118,600 |
| 2025/06/10 | 1,730 | 1,753 | 1,727 | 1,746 | +28 | +1.6% | 21,700 |
| 2025/06/09 | 1,714 | 1,728 | 1,710 | 1,718 | +3 | +0.2% | 24,100 |
| 2025/06/06 | 1,716 | 1,728 | 1,710 | 1,715 | -1 | -0.1% | 20,500 |
| 2025/06/05 | 1,739 | 1,739 | 1,716 | 1,716 | -29 | -1.7% | 27,900 |
| 2025/06/04 | 1,758 | 1,759 | 1,745 | 1,745 | -3 | -0.2% | 11,600 |
| 2025/06/03 | 1,756 | 1,770 | 1,742 | 1,748 | -6 | -0.3% | 32,100 |
| 2025/06/02 | 1,751 | 1,765 | 1,737 | 1,754 | -11 | -0.6% | 30,600 |
| 2025/05/30 | 1,732 | 1,767 | 1,730 | 1,765 | +19 | +1.1% | 27,200 |
| 2025/05/29 | 1,728 | 1,752 | 1,722 | 1,746 | +11 | +0.6% | 32,500 |
| 2025/05/28 | 1,741 | 1,746 | 1,722 | 1,735 | -13 | -0.7% | 26,400 |
| 2025/05/27 | 1,738 | 1,751 | 1,734 | 1,748 | +11 | +0.6% | 15,000 |
| 2025/05/26 | 1,712 | 1,738 | 1,704 | 1,737 | +31 | +1.8% | 34,700 |
| 2025/05/23 | 1,676 | 1,712 | 1,676 | 1,706 | +30 | +1.8% | 26,300 |
1～
50
件表示中 / 3135件
類似銘柄と比較する
現在ご覧いただいている「日コンセプト」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 |
|---|---|---|---|---|---|---|---|---|
| 日コンセプト | 305,500円 | -4.5% | -11.3% | 1.31% | 24.81倍 | 2.17倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| 安田倉庫 | 203,000円 | +3.8% | +0.5% | 2.86% | 17.82倍 | 0.63倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| ＡＩＴ | 189,000円 | +7.8% | +3.0% | 4.76% | 14.01倍 | 2.33倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| キムラユニティー | 84,100円 | +3.9% | +5.5% | 4.04% | 9.61倍 | 0.88倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 145,200円 | +2.4% | +0.7% | 2.62% | 14.83倍 | 0.58倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
市場注目の銘柄
チャート関連のコラム
