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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,850 | 1,851 | 1,824 | 1,829 | -1 | -0.1% | 98,200 |
| 2024/05/01 | 1,817 | 1,844 | 1,807 | 1,830 | +19 | +1% | 106,300 |
| 2024/04/30 | 1,816 | 1,817 | 1,793 | 1,811 | +31 | +1.7% | 157,100 |
| 2024/04/26 | 1,776 | 1,788 | 1,761 | 1,780 | +2 | +0.1% | 49,800 |
| 2024/04/25 | 1,795 | 1,795 | 1,777 | 1,778 | -10 | -0.6% | 37,100 |
| 2024/04/24 | 1,792 | 1,795 | 1,780 | 1,788 | +3 | +0.2% | 50,600 |
| 2024/04/23 | 1,789 | 1,789 | 1,778 | 1,785 | +6 | +0.3% | 33,800 |
| 2024/04/22 | 1,780 | 1,787 | 1,771 | 1,779 | +11 | +0.6% | 45,500 |
| 2024/04/19 | 1,782 | 1,782 | 1,758 | 1,768 | -12 | -0.7% | 37,300 |
| 2024/04/18 | 1,756 | 1,781 | 1,752 | 1,780 | +24 | +1.4% | 35,100 |
| 2024/04/17 | 1,787 | 1,787 | 1,753 | 1,756 | -24 | -1.3% | 56,900 |
| 2024/04/16 | 1,800 | 1,800 | 1,779 | 1,780 | -13 | -0.7% | 45,600 |
| 2024/04/15 | 1,790 | 1,794 | 1,784 | 1,793 | +8 | +0.4% | 39,200 |
| 2024/04/12 | 1,795 | 1,795 | 1,782 | 1,785 | -10 | -0.6% | 72,100 |
| 2024/04/11 | 1,805 | 1,805 | 1,789 | 1,795 | -10 | -0.6% | 57,000 |
| 2024/04/10 | 1,815 | 1,816 | 1,805 | 1,805 | -10 | -0.6% | 36,600 |
| 2024/04/09 | 1,800 | 1,815 | 1,795 | 1,815 | +8 | +0.4% | 33,000 |
| 2024/04/08 | 1,817 | 1,820 | 1,794 | 1,807 | +18 | +1% | 45,000 |
| 2024/04/05 | 1,807 | 1,807 | 1,783 | 1,789 | -15 | -0.8% | 73,600 |
| 2024/04/04 | 1,824 | 1,827 | 1,800 | 1,804 | -4 | -0.2% | 52,400 |
| 2024/04/03 | 1,830 | 1,830 | 1,804 | 1,808 | -24 | -1.3% | 49,200 |
| 2024/04/02 | 1,850 | 1,851 | 1,832 | 1,832 | -6 | -0.3% | 42,300 |
| 2024/04/01 | 1,868 | 1,868 | 1,832 | 1,838 | -7 | -0.4% | 66,000 |
| 2024/03/29 | 1,856 | 1,856 | 1,831 | 1,845 | -11 | -0.6% | 48,000 |
| 2024/03/28 | 1,880 | 1,905 | 1,848 | 1,856 | ±0 | ±0% | 57,300 |
| 2024/03/27 | 1,833 | 1,859 | 1,824 | 1,856 | +42 | +2.3% | 37,200 |
| 2024/03/26 | 1,826 | 1,834 | 1,814 | 1,814 | -8 | -0.4% | 31,400 |
| 2024/03/25 | 1,811 | 1,826 | 1,804 | 1,822 | +12 | +0.7% | 47,300 |
| 2024/03/22 | 1,810 | 1,814 | 1,801 | 1,810 | +5 | +0.3% | 22,400 |
| 2024/03/21 | 1,828 | 1,830 | 1,801 | 1,805 | -2 | -0.1% | 38,200 |
| 2024/03/19 | 1,805 | 1,810 | 1,796 | 1,807 | +3 | +0.2% | 23,500 |
| 2024/03/18 | 1,794 | 1,804 | 1,785 | 1,804 | +10 | +0.6% | 25,000 |
| 2024/03/15 | 1,800 | 1,800 | 1,786 | 1,794 | -6 | -0.3% | 12,900 |
| 2024/03/14 | 1,800 | 1,804 | 1,783 | 1,800 | +9 | +0.5% | 16,600 |
| 2024/03/13 | 1,800 | 1,812 | 1,782 | 1,791 | +5 | +0.3% | 15,200 |
| 2024/03/12 | 1,764 | 1,786 | 1,750 | 1,786 | +20 | +1.1% | 52,200 |
| 2024/03/11 | 1,780 | 1,785 | 1,746 | 1,766 | -27 | -1.5% | 36,500 |
| 2024/03/08 | 1,757 | 1,805 | 1,732 | 1,793 | ±0 | ±0% | 73,900 |
| 2024/03/07 | 1,827 | 1,827 | 1,766 | 1,793 | -42 | -2.3% | 55,100 |
| 2024/03/06 | 1,838 | 1,847 | 1,821 | 1,835 | -4 | -0.2% | 43,900 |
| 2024/03/05 | 1,830 | 1,844 | 1,826 | 1,839 | ±0 | ±0% | 24,500 |
| 2024/03/04 | 1,881 | 1,881 | 1,839 | 1,839 | -42 | -2.2% | 46,500 |
| 2024/03/01 | 1,930 | 1,932 | 1,874 | 1,881 | -51 | -2.6% | 27,600 |
| 2024/02/29 | 1,939 | 1,952 | 1,901 | 1,932 | +33 | +1.7% | 33,300 |
| 2024/02/28 | 1,899 | 1,911 | 1,883 | 1,899 | +6 | +0.3% | 22,800 |
| 2024/02/27 | 1,925 | 1,925 | 1,878 | 1,893 | -30 | -1.6% | 65,900 |
| 2024/02/26 | 1,896 | 1,933 | 1,888 | 1,923 | +45 | +2.4% | 82,700 |
| 2024/02/22 | 1,885 | 1,887 | 1,861 | 1,878 | ±0 | ±0% | 28,100 |
| 2024/02/21 | 1,905 | 1,915 | 1,875 | 1,878 | -30 | -1.6% | 11,600 |
| 2024/02/20 | 1,922 | 1,930 | 1,884 | 1,908 | -6 | -0.3% | 17,700 |
1～
50
件表示中 / 2829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 | 182,900円 | +10.4% | -13.4% | 4.65% | 12.28倍 | 1.39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 |
| キユソー流通 | 114,300円 | +1.8% | +6.6% | 2.01% | 17.76倍 | 0.71倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 内外トランス | 251,200円 | +5.3% | +8.0% | 3.38% | 7.42倍 | 1.26倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| 中央倉 | 113,100円 | +3.4% | -9.6% | 2.65% | 13.02倍 | 0.49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 |
| ケイヒン | 199,000円 | -16.4% | -17.9% | 3.17% | 5.91倍 | 0.50倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
市場注目の銘柄
チャート関連のコラム
