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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 1,488 | 1,499 | 1,464 | 1,473 | -2 | -0.1% | 15,900 |
| 2023/03/03 | 1,440 | 1,475 | 1,433 | 1,475 | +50 | +3.5% | 24,900 |
| 2023/03/02 | 1,421 | 1,436 | 1,418 | 1,425 | +4 | +0.3% | 8,300 |
| 2023/03/01 | 1,399 | 1,438 | 1,399 | 1,421 | +27 | +1.9% | 16,500 |
| 2023/02/28 | 1,404 | 1,412 | 1,394 | 1,394 | -9 | -0.6% | 8,500 |
| 2023/02/27 | 1,380 | 1,413 | 1,380 | 1,403 | +28 | +2% | 10,800 |
| 2023/02/24 | 1,367 | 1,380 | 1,354 | 1,375 | +8 | +0.6% | 21,400 |
| 2023/02/22 | 1,393 | 1,393 | 1,349 | 1,367 | -28 | -2% | 28,800 |
| 2023/02/21 | 1,347 | 1,407 | 1,345 | 1,395 | +48 | +3.6% | 21,800 |
| 2023/02/20 | 1,310 | 1,366 | 1,310 | 1,347 | +43 | +3.3% | 33,700 |
| 2023/02/17 | 1,322 | 1,331 | 1,291 | 1,304 | -24 | -1.8% | 46,300 |
| 2023/02/16 | 1,370 | 1,375 | 1,321 | 1,328 | -19 | -1.4% | 41,100 |
| 2023/02/15 | 1,414 | 1,448 | 1,344 | 1,347 | -114 | -7.8% | 84,700 |
| 2023/02/14 | 1,481 | 1,481 | 1,460 | 1,461 | +2 | +0.1% | 11,200 |
| 2023/02/13 | 1,508 | 1,513 | 1,452 | 1,459 | -56 | -3.7% | 23,400 |
| 2023/02/10 | 1,515 | 1,520 | 1,507 | 1,515 | +12 | +0.8% | 12,000 |
| 2023/02/09 | 1,531 | 1,535 | 1,502 | 1,503 | -41 | -2.7% | 12,200 |
| 2023/02/08 | 1,539 | 1,549 | 1,532 | 1,544 | +22 | +1.4% | 12,500 |
| 2023/02/07 | 1,515 | 1,529 | 1,515 | 1,522 | -2 | -0.1% | 6,900 |
| 2023/02/06 | 1,544 | 1,544 | 1,516 | 1,524 | -21 | -1.4% | 12,700 |
| 2023/02/03 | 1,538 | 1,549 | 1,534 | 1,545 | +7 | +0.5% | 10,300 |
| 2023/02/02 | 1,560 | 1,560 | 1,531 | 1,538 | -9 | -0.6% | 12,400 |
| 2023/02/01 | 1,576 | 1,594 | 1,547 | 1,547 | -25 | -1.6% | 9,000 |
| 2023/01/31 | 1,545 | 1,582 | 1,542 | 1,572 | +30 | +1.9% | 12,600 |
| 2023/01/30 | 1,525 | 1,550 | 1,524 | 1,542 | +21 | +1.4% | 15,600 |
| 2023/01/27 | 1,520 | 1,525 | 1,507 | 1,521 | -7 | -0.5% | 12,300 |
| 2023/01/26 | 1,517 | 1,534 | 1,503 | 1,528 | +15 | +1% | 13,600 |
| 2023/01/25 | 1,507 | 1,544 | 1,495 | 1,513 | +16 | +1.1% | 10,000 |
| 2023/01/24 | 1,502 | 1,522 | 1,496 | 1,497 | -5 | -0.3% | 14,700 |
| 2023/01/23 | 1,507 | 1,517 | 1,497 | 1,502 | -5 | -0.3% | 10,000 |
| 2023/01/20 | 1,515 | 1,523 | 1,504 | 1,507 | +11 | +0.7% | 9,100 |
| 2023/01/19 | 1,502 | 1,515 | 1,475 | 1,496 | -22 | -1.4% | 15,800 |
| 2023/01/18 | 1,513 | 1,547 | 1,476 | 1,518 | +24 | +1.6% | 37,800 |
| 2023/01/17 | 1,504 | 1,519 | 1,480 | 1,494 | +4 | +0.3% | 23,000 |
| 2023/01/16 | 1,481 | 1,510 | 1,478 | 1,490 | -15 | -1% | 13,400 |
| 2023/01/13 | 1,511 | 1,519 | 1,488 | 1,505 | -15 | -1% | 21,000 |
| 2023/01/12 | 1,530 | 1,538 | 1,508 | 1,520 | +12 | +0.8% | 21,100 |
| 2023/01/11 | 1,495 | 1,511 | 1,495 | 1,508 | +23 | +1.5% | 9,200 |
| 2023/01/10 | 1,488 | 1,500 | 1,476 | 1,485 | +21 | +1.4% | 22,200 |
| 2023/01/06 | 1,424 | 1,467 | 1,415 | 1,464 | +40 | +2.8% | 19,800 |
| 2023/01/05 | 1,431 | 1,438 | 1,416 | 1,424 | -7 | -0.5% | 21,000 |
| 2023/01/04 | 1,490 | 1,490 | 1,422 | 1,431 | -29 | -2% | 24,400 |
| 2022/12/30 | 1,403 | 1,465 | 1,403 | 1,460 | +50 | +3.5% | 27,700 |
| 2022/12/29 | 1,413 | 1,428 | 1,385 | 1,410 | -21 | -1.5% | 20,200 |
| 2022/12/28 | 1,395 | 1,431 | 1,384 | 1,431 | +37 | +2.7% | 45,200 |
| 2022/12/27 | 1,436 | 1,436 | 1,394 | 1,394 | -41 | -2.9% | 71,500 |
| 2022/12/26 | 1,446 | 1,457 | 1,410 | 1,435 | -22 | -1.5% | 60,700 |
| 2022/12/23 | 1,509 | 1,509 | 1,454 | 1,457 | -79 | -5.1% | 71,100 |
| 2022/12/22 | 1,570 | 1,587 | 1,528 | 1,536 | -24 | -1.5% | 33,100 |
| 2022/12/21 | 1,570 | 1,570 | 1,548 | 1,560 | -21 | -1.3% | 27,400 |
551～
600
件表示中 / 3094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 | 174,500円 | +9.4% | +13.6% | 4.58% | 10.87倍 | 1.24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 |
| キムラユニティー | 78,700円 | +3.9% | +5.5% | 4.32% | 8.98倍 | 0.82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 | 136,000円 | +2.4% | +0.7% | 2.79% | 13.91倍 | 0.55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 |
| エージーピー | 155,000円 | +10.8% | +15.8% | 2.90% | 18.42倍 | 2.06倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| ケイヒン | 253,700円 | +1.1% | +6.4% | 3.15% | 7.53倍 | 0.55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
